[{"id":33713,"title":"Suspension of the Trading in the Shares of Business & Industrial Insurance Company Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2010-02-19","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/014232-1.gif","actual_pdf_id":"014232","pdf_id":null,"quarter":null},{"id":33702,"title":"Suspension of Trading in the Shares of Business & Industrial Insurance Company Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2011-12-14","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/029757-1.gif","actual_pdf_id":"029757","pdf_id":null,"quarter":null},{"id":33703,"title":"Suspension of Trading in the Shares of Business & Industrial Insurance Company Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2011-10-14","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/028213-1.gif","actual_pdf_id":"028213","pdf_id":null,"quarter":null},{"id":33704,"title":"Suspension of Trading in the Shares of Business & Industrial Insurance Company Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2011-08-17","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/026600-1.gif","actual_pdf_id":"026600","pdf_id":null,"quarter":null},{"id":33705,"title":"Suspension of Trading in the Shares of Business & Industrial Insurance Company Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2011-06-17","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/025708-1.gif","actual_pdf_id":"025708","pdf_id":null,"quarter":null},{"id":33706,"title":"Suspension of Trading in the Shares of Business & Industrial Insurance Company Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2011-04-18","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/024129-1.gif","actual_pdf_id":"024129","pdf_id":null,"quarter":null},{"id":33707,"title":"Suspension of Trading in the Shares of Business & Industrial Insurance Company Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2011-02-17","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/022447-1.gif","actual_pdf_id":"022447","pdf_id":null,"quarter":null},{"id":33708,"title":"Suspension of  Trading in the Shares of Business & Industrial Insurance Company Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2010-12-15","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/021312-1.gif","actual_pdf_id":"021312","pdf_id":null,"quarter":null},{"id":33709,"title":"Suspension of  Trading in the Shares of Business & Industrial Insurance Company Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2010-10-21","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/019986-1.gif","actual_pdf_id":"019986","pdf_id":null,"quarter":null},{"id":33710,"title":"Suspension of  Trading in the Shares of Business & Industrial Insurance Company Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2010-08-20","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/018056-1.gif","actual_pdf_id":"018056","pdf_id":null,"quarter":null},{"id":33711,"title":"Suspension of  Trading in the Shares of Business & Industrial Insurance Company Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2010-06-22","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/017187-1.gif","actual_pdf_id":"017187","pdf_id":null,"quarter":null},{"id":33712,"title":"Suspension of Trading in the shares of Business & Industrial Insurance Company Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2010-04-23","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/016078-1.gif","actual_pdf_id":"016078","pdf_id":null,"quarter":null},{"id":33724,"title":"Suspension of Trading in the shares of Business & Industrial Insurance Company Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2008-05-05","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/003490-1.gif","actual_pdf_id":"003490","pdf_id":null,"quarter":null},{"id":33714,"title":"Suspension of the Trading in the Shares of Business & Industial Insurance Company Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2009-12-23","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/013152-1.gif","actual_pdf_id":"013152","pdf_id":null,"quarter":null},{"id":33715,"title":"Suspension of Trading in The Shares of Business & Industrial Insurance Company Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2009-10-23","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/012008-1.gif","actual_pdf_id":"012008","pdf_id":null,"quarter":null},{"id":33716,"title":"Suspension of trading in the shares of Business & Industrial Insurance Company Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2009-08-25","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/009989-1.gif","actual_pdf_id":"009989","pdf_id":null,"quarter":null},{"id":33717,"title":"Suspension of trading in the shares of  Business & Industrial Insurance Company Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2009-06-24","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/009054-1.gif","actual_pdf_id":"009054","pdf_id":null,"quarter":null},{"id":33718,"title":"Suspension of trading in the shares of Business & Industrial Insurance Company Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2009-04-28","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/008238-1.gif","actual_pdf_id":"008238","pdf_id":null,"quarter":null},{"id":33719,"title":"Suspension of trading in the shares of Business & Industrial Insurance Company Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2009-02-27","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/007297-1.gif","actual_pdf_id":"007297","pdf_id":null,"quarter":null},{"id":33720,"title":"Suspension of trading in the shares of Business & Industrial Insurance Company Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2008-12-26","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/006378-1.gif","actual_pdf_id":"006378","pdf_id":null,"quarter":null},{"id":33721,"title":"CDC-Business & Industrial Insurance Compamy Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2008-12-12","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/006223-1.gif","actual_pdf_id":"006223","pdf_id":null,"quarter":null},{"id":33722,"title":"Suspension of trading in the shares of Business & Industrial Insurance Company Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2008-08-28","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/004201-1.gif","actual_pdf_id":"004201","pdf_id":null,"quarter":null},{"id":33723,"title":"Suspension of Trading in the shares of Business & Industrial Insurance Company Limited","details":null,"announcementType":null,"announcementAction":null,"symbol":"BIIC","date":"2008-07-02","period":null,"dividend":null,"exDate":null,"bonus":null,"revised":null,"rightPrice":null,"rightIssue":null,"book_closure_date_to":null,"book_closure_date_from":null,"unconsolidatedSales":null,"unconsolidatedPat":null,"unconsolidatedQuarterEps":null,"previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":null,"is_verified":0,"image_link":"https:\/\/dps.psx.com.pk\/download\/image\/003678-1.gif","actual_pdf_id":"003678","pdf_id":null,"quarter":null}]

{"status":"ok","message":"","count":0,"data":[{"date":"2017-01-27 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2017-01-26 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2017-01-25 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2017-01-24 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2017-01-23 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2017-01-20 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2017-01-19 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2017-01-18 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2017-01-17 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2017-01-16 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2017-01-13 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2017-01-12 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2017-01-11 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2017-01-10 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2017-01-09 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2017-01-06 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2017-01-05 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2017-01-04 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2017-01-03 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2017-01-02 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-12-30 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-12-29 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-12-28 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-12-27 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-12-26 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-12-23 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-12-22 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-12-21 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-12-20 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-12-19 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-12-16 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-12-15 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-12-14 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-12-13 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-12-09 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-12-08 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-12-07 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-12-06 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-12-05 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-12-02 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-12-01 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-11-30 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-11-29 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-11-28 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-11-25 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-11-24 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-11-23 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-11-22 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-11-21 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-11-18 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-11-17 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-11-16 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-11-15 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-11-14 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-11-11 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-11-10 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-11-09 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-11-08 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-11-07 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-11-04 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-11-03 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-11-02 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-11-01 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-10-31 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-10-28 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-10-27 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-10-26 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-10-25 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-10-24 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-10-21 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-10-20 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-10-19 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-10-18 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-10-17 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-10-14 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-10-13 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-10-10 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-10-07 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-10-06 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-10-05 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-10-04 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-10-03 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-09-30 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-09-29 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-09-28 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-09-27 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-09-26 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-09-23 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-09-22 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-09-21 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-09-20 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-09-19 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-09-16 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-09-15 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-09-09 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-09-08 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-09-07 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-09-06 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-09-05 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-09-02 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-09-01 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-31 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-30 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-29 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-26 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-25 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-24 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-23 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-22 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-19 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-18 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-17 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-16 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-15 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-12 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-11 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-10 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-09 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-08 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-05 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-04 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-03 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-02 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-08-01 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-07-29 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-07-28 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-07-27 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-07-26 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-07-25 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-07-22 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-07-21 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-07-20 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-07-19 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-07-18 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-07-15 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-07-14 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-07-13 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-07-12 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-07-11 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-07-04 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-06-30 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-06-29 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-06-28 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-06-24 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-06-23 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-06-21 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-06-20 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-06-17 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-06-16 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-06-15 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-06-14 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-06-13 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-06-10 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-06-09 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-06-08 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-06-07 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-06-06 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-06-03 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-06-02 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-06-01 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-05-31 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-05-30 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-05-27 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-05-26 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-05-25 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-05-24 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-05-23 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-05-20 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-05-19 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-05-18 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-05-17 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-05-16 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-05-13 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-05-12 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-05-11 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-05-10 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-05-09 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-05-06 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-05-05 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-05-04 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-05-03 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-05-02 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-04-29 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-04-28 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-04-27 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-04-26 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-04-25 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-04-22 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-04-21 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-04-20 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-04-19 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-04-18 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-04-15 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-04-14 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-04-13 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-04-12 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-04-11 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-04-08 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-04-07 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-04-06 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-04-05 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-04-04 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-04-01 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-03-31 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-03-30 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-03-29 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-03-28 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-03-25 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-03-24 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-03-22 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-03-21 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-03-18 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-03-17 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-03-16 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-03-15 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-03-14 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-03-11 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-03-10 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-03-09 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-03-08 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-03-07 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-03-04 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-03-03 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-03-02 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-03-01 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-02-29 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-02-26 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-02-25 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-02-24 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-02-23 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-02-22 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-02-19 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-02-18 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-02-17 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-02-16 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-02-15 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-02-12 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-02-11 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-02-10 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-02-09 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-02-08 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-02-04 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-02-03 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-02-02 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-02-01 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-29 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-28 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-27 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-26 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-25 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-22 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-21 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-20 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-19 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-18 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-15 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-14 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-13 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-12 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-11 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-10 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-09 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-08 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-07 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-06 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-05 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-04 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2016-01-01 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-12-31 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-12-30 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-12-29 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-12-28 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-12-23 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-12-22 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-12-21 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-12-18 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-12-17 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-12-16 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-12-15 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-12-14 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-12-11 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-12-10 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-12-09 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-12-08 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-12-07 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-12-03 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-12-02 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-12-01 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-11-30 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-11-27 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-11-26 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-10-22 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-10-21 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-10-20 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-10-19 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-10-16 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-10-15 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-10-14 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-10-13 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-10-12 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0},{"date":"2015-10-09 16:00:00","open":3.6,"high":3.6,"low":3.6,"close":3.6,"volume":0,"shares":0,"value":0}]}

Stock Detail

BIIC Business & Industrial Insurance Company

Professional company snapshot, technicals, statements and corporate actions.

Daily candlestick chart with volume