[{"id":36383,"title":"F. Dawood Mut.Fund","details":null,"announcementType":null,"announcementAction":null,"symbol":"FDMF","date":"2012-04-16","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\/032300-1.gif","actual_pdf_id":"032300","pdf_id":null,"quarter":null},{"id":36382,"title":"F. Dawood Mut.Fund","details":null,"announcementType":null,"announcementAction":null,"symbol":"FDMF","date":"2012-04-30","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\/033585-2.gif","actual_pdf_id":"033585","pdf_id":"https:\/\/dps.psx.com.pk\/download\/attachment\/033585-1.gif","quarter":null},{"id":36381,"title":"F. Dawood Mut.Fund","details":null,"announcementType":null,"announcementAction":null,"symbol":"FDMF","date":"2012-11-19","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\/038890-1.gif","actual_pdf_id":"038890","pdf_id":null,"quarter":null},{"id":36380,"title":"F. Dawood Mutual Fund","details":null,"announcementType":null,"announcementAction":null,"symbol":"FDMF","date":"2013-01-15","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\/040095-1.gif","actual_pdf_id":"040095","pdf_id":null,"quarter":null},{"id":36379,"title":"First  Dawood Mutual Fund","details":null,"announcementType":null,"announcementAction":null,"symbol":"FDMF","date":"2013-01-28","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\/040605-7.gif","actual_pdf_id":"040605","pdf_id":"https:\/\/dps.psx.com.pk\/download\/attachment\/040605-1.gif","quarter":null},{"id":36378,"title":"CDC - First  Dawood Mutual Fund","details":null,"announcementType":null,"announcementAction":null,"symbol":"FDMF","date":"2013-03-28","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\/042546-1.gif","actual_pdf_id":"042546","pdf_id":null,"quarter":null},{"id":52409,"title":"Financial Result for Q3","details":null,"announcementType":null,"announcementAction":null,"symbol":"FDMF","date":"2016-07-28","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":1,"image_link":null,"actual_pdf_id":"084410","pdf_id":"https:\/\/dps.psx.com.pk\/download\/attachment\/84410-1.pdf","quarter":null},{"id":52410,"title":"\tFinancial Result for Q1","details":null,"announcementType":null,"announcementAction":null,"symbol":"FDMF","date":"2016-07-28","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":1,"image_link":null,"actual_pdf_id":"084418","pdf_id":"https:\/\/dps.psx.com.pk\/download\/attachment\/84418-1.pdf","quarter":null},{"id":52411,"title":"Financial Result Year End ","details":null,"announcementType":null,"announcementAction":null,"symbol":"FDMF","date":"2016-07-28","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":1,"image_link":null,"actual_pdf_id":"084421","pdf_id":"https:\/\/dps.psx.com.pk\/download\/attachment\/84421-1.pdf","quarter":null},{"id":52412,"title":"Financial Result for Q3","details":null,"announcementType":null,"announcementAction":null,"symbol":"FDMF","date":"2016-07-28","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":1,"image_link":null,"actual_pdf_id":"084420","pdf_id":"https:\/\/dps.psx.com.pk\/download\/attachment\/84420-1.pdf","quarter":null},{"id":52413,"title":"Financial Result for Q2","details":null,"announcementType":null,"announcementAction":null,"symbol":"FDMF","date":"2016-07-28","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":1,"image_link":null,"actual_pdf_id":"084419","pdf_id":"https:\/\/dps.psx.com.pk\/download\/attachment\/84419-1.pdf","quarter":null},{"id":52415,"title":"Financial Result for Q3","details":null,"announcementType":null,"announcementAction":null,"symbol":"FDMF","date":"2016-07-28","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":1,"image_link":null,"actual_pdf_id":"084422","pdf_id":"https:\/\/dps.psx.com.pk\/download\/attachment\/84422-1.pdf","quarter":null},{"id":52418,"title":"Financial Result Year End","details":null,"announcementType":null,"announcementAction":null,"symbol":"FDMF","date":"2016-07-28","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":1,"image_link":null,"actual_pdf_id":"084423","pdf_id":"https:\/\/dps.psx.com.pk\/download\/attachment\/084423-1.pdf","quarter":null},{"id":52422,"title":" Notice of Resumption of operations of First Dawood Mutual Fund ","details":null,"announcementType":null,"announcementAction":null,"symbol":"FDMF","date":"2016-07-28","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":1,"image_link":null,"actual_pdf_id":"084426","pdf_id":"https:\/\/dps.psx.com.pk\/download\/attachment\/84426-1.pdf","quarter":null},{"id":53975,"title":"Financial results for Year ended June 30, 2016","details":"unconsolidatedSales=3638|unconsolidatedPat=30990|unconsolidatedQuarterEps=1.70","announcementType":"FRYEV1003","announcementAction":null,"symbol":"FDMF","date":"2016-10-03","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":"3638","unconsolidatedPat":"30990","unconsolidatedQuarterEps":"1.7","previousPeriodEndDate":null,"unconsolidatedQuarterEpsYOY":null,"agenda":null,"postingTime":null,"heldDate":null,"heldTime":null,"location":null,"address":null,"periodEndDate":"2016-06-30","is_verified":1,"image_link":null,"actual_pdf_id":"086911","pdf_id":"https:\/\/dps.psx.com.pk\/download\/attachment\/86911-1.pdf","quarter":"Year"}]

{"status":"ok","message":"","count":0,"data":[{"date":"2017-01-27 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2017-01-26 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2017-01-25 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2017-01-24 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2017-01-23 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2017-01-20 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2017-01-19 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2017-01-18 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2017-01-17 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2017-01-16 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2017-01-13 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2017-01-12 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2017-01-11 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2017-01-10 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2017-01-09 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2017-01-06 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2017-01-05 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2017-01-04 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2017-01-03 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2017-01-02 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-12-30 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-12-29 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-12-28 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-12-27 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-12-26 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-12-23 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-12-22 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-12-21 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-12-20 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-12-19 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-12-16 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-12-15 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-12-14 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-12-13 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-12-09 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-12-08 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-12-07 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-12-06 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-12-05 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-12-02 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-12-01 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-11-30 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-11-29 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-11-28 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-11-25 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-11-24 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-11-23 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-11-22 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-11-21 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-11-18 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-11-17 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-11-16 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-11-15 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-11-14 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-11-11 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-11-10 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-11-09 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-11-08 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-11-07 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-11-04 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-11-03 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-11-02 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-11-01 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-10-31 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-10-28 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-10-27 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-10-26 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-10-25 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-10-24 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-10-21 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-10-20 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-10-19 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-10-18 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-10-17 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-10-14 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-10-13 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-10-10 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-10-07 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-10-06 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-10-05 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-10-04 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-10-03 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-09-30 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-09-29 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-09-28 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-09-27 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-09-26 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-09-23 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-09-22 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-09-21 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-09-20 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-09-19 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-09-16 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-09-15 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-09-09 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-09-08 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-09-07 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-09-06 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-09-05 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-09-02 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-09-01 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-31 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-30 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-29 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-26 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-25 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-24 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-23 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-22 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-19 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-18 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-17 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-16 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-15 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-12 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-11 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-10 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-09 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-08 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-05 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-04 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-03 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-02 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-08-01 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-07-29 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-07-28 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-07-27 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-07-26 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-07-25 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-07-22 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-07-21 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-07-20 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-07-19 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-07-18 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-07-15 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-07-14 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-07-13 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-07-12 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-07-11 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-07-04 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-06-30 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-06-29 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-06-28 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-06-24 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-06-23 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-06-21 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-06-20 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-06-17 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-06-16 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-06-15 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-06-14 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-06-13 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-06-10 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-06-09 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-06-08 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-06-07 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-06-06 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-06-03 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-06-02 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-06-01 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-05-31 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-05-30 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-05-27 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-05-26 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-05-25 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-05-24 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-05-23 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-05-20 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-05-19 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-05-18 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-05-17 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-05-16 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-05-13 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-05-12 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-05-11 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-05-10 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-05-09 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-05-06 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-05-05 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-05-04 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-05-03 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-05-02 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-04-29 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-04-28 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-04-27 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-04-26 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-04-25 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-04-22 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-04-21 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-04-20 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-04-19 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-04-18 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-04-15 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-04-14 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-04-13 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-04-12 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-04-11 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-04-08 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-04-07 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-04-06 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-04-05 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-04-04 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-04-01 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-03-31 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-03-30 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-03-29 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-03-28 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-03-25 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-03-24 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-03-22 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-03-21 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-03-18 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-03-17 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-03-16 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-03-15 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-03-14 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-03-11 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-03-10 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-03-09 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-03-08 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-03-07 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-03-04 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-03-03 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-03-02 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-03-01 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-02-29 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-02-26 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-02-25 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-02-24 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-02-23 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-02-22 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-02-19 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-02-18 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-02-17 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-02-16 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-02-15 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-02-12 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-02-11 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-02-10 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-02-09 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-02-08 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-02-04 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-02-03 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-02-02 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-02-01 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-29 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-28 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-27 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-26 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-25 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-22 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-21 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-20 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-19 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-18 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-15 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-14 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-13 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-12 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-11 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-10 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-09 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-08 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-07 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-06 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-05 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-04 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2016-01-01 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-12-31 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-12-30 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-12-29 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-12-28 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-12-23 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-12-22 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-12-21 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-12-18 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-12-17 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-12-16 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-12-15 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-12-14 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-12-11 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-12-10 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-12-09 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-12-08 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-12-07 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-12-04 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-12-03 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-12-02 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-12-01 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-11-30 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-11-27 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-11-26 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-11-25 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-11-24 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-11-23 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-11-20 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-11-19 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-11-18 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-11-17 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-11-16 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-11-13 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-11-12 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-11-11 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-11-10 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-11-09 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-11-06 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-11-05 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-11-04 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-11-03 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-11-02 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-10-30 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-10-29 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-10-28 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-10-27 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-10-26 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-10-22 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-10-21 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-10-20 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-10-19 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-10-16 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-10-15 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-10-14 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-10-13 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-10-12 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2015-10-09 16:00:00","open":7,"high":7,"low":7,"close":7,"volume":0,"shares":0,"value":0},{"date":"2013-03-25 16:00:00","open":6.7,"high":7.4,"low":6.55,"close":7,"volume":1179500,"shares":0,"value":0},{"date":"2013-03-22 16:00:00","open":6.7,"high":6.7,"low":6.66,"close":6.7,"volume":20500,"shares":0,"value":0},{"date":"2013-03-21 16:00:00","open":6.65,"high":6.7,"low":6.63,"close":6.7,"volume":291500,"shares":0,"value":0},{"date":"2013-03-20 16:00:00","open":6.65,"high":6.7,"low":6.65,"close":6.65,"volume":9500,"shares":0,"value":0},{"date":"2013-03-19 16:00:00","open":6.65,"high":6.66,"low":6.65,"close":6.65,"volume":1119000,"shares":0,"value":0},{"date":"2013-03-18 16:00:00","open":6.65,"high":6.65,"low":6.65,"close":6.65,"volume":5000,"shares":0,"value":0},{"date":"2013-03-15 16:00:00","open":6.65,"high":6.65,"low":6.65,"close":6.65,"volume":44500,"shares":0,"value":0},{"date":"2013-03-14 16:00:00","open":6.65,"high":6.65,"low":6.65,"close":6.65,"volume":12000,"shares":0,"value":0},{"date":"2013-03-13 16:00:00","open":6.61,"high":6.65,"low":6.62,"close":6.65,"volume":184500,"shares":0,"value":0},{"date":"2013-03-12 16:00:00","open":6.65,"high":6.61,"low":6.61,"close":6.61,"volume":1000,"shares":0,"value":0},{"date":"2013-03-11 16:00:00","open":6.61,"high":6.65,"low":6.61,"close":6.65,"volume":105000,"shares":0,"value":0},{"date":"2013-03-08 16:00:00","open":6.63,"high":6.62,"low":6.61,"close":6.61,"volume":48500,"shares":0,"value":0},{"date":"2013-03-07 16:00:00","open":6.62,"high":6.63,"low":6.62,"close":6.63,"volume":25000,"shares":0,"value":0},{"date":"2013-03-06 16:00:00","open":6.6,"high":6.62,"low":6.6,"close":6.62,"volume":81500,"shares":0,"value":0},{"date":"2013-03-05 16:00:00","open":6.55,"high":6.61,"low":6.6,"close":6.6,"volume":101000,"shares":0,"value":0},{"date":"2013-03-04 16:00:00","open":6.51,"high":6.55,"low":6.55,"close":6.55,"volume":35000,"shares":0,"value":0},{"date":"2013-03-01 16:00:00","open":6.9,"high":6.51,"low":6.51,"close":6.51,"volume":5000,"shares":0,"value":0},{"date":"2013-02-28 16:00:00","open":6.9,"high":6.9,"low":6.9,"close":6.9,"volume":50000,"shares":0,"value":0},{"date":"2013-02-27 16:00:00","open":6.9,"high":6.9,"low":6.86,"close":6.9,"volume":223000,"shares":0,"value":0},{"date":"2013-02-26 16:00:00","open":6.85,"high":7.17,"low":6.85,"close":6.9,"volume":406500,"shares":0,"value":0},{"date":"2013-02-25 16:00:00","open":6.8,"high":6.85,"low":6.8,"close":6.85,"volume":153000,"shares":0,"value":0},{"date":"2013-02-22 16:00:00","open":6.75,"high":6.85,"low":6.52,"close":6.8,"volume":294000,"shares":0,"value":0},{"date":"2013-02-21 16:00:00","open":6.5,"high":6.75,"low":6.65,"close":6.75,"volume":150000,"shares":0,"value":0},{"date":"2013-02-20 16:00:00","open":6.5,"high":6.6,"low":6.5,"close":6.5,"volume":114000,"shares":0,"value":0},{"date":"2013-02-19 16:00:00","open":6.8,"high":6.83,"low":6.11,"close":6.5,"volume":220000,"shares":0,"value":0},{"date":"2013-02-18 16:00:00","open":6.82,"high":6.85,"low":6.8,"close":6.8,"volume":372500,"shares":0,"value":0},{"date":"2013-02-15 16:00:00","open":6.83,"high":6.85,"low":6.7,"close":6.82,"volume":330000,"shares":0,"value":0},{"date":"2013-02-14 16:00:00","open":6.8,"high":6.9,"low":6.8,"close":6.83,"volume":198500,"shares":0,"value":0},{"date":"2013-02-13 16:00:00","open":6.84,"high":6.84,"low":6.8,"close":6.8,"volume":70500,"shares":0,"value":0},{"date":"2013-02-12 16:00:00","open":6.86,"high":6.9,"low":6.75,"close":6.84,"volume":86500,"shares":0,"value":0},{"date":"2013-02-11 16:00:00","open":6.85,"high":6.88,"low":6.75,"close":6.86,"volume":65500,"shares":0,"value":0},{"date":"2013-02-08 16:00:00","open":6.6,"high":6.85,"low":6.6,"close":6.85,"volume":141000,"shares":0,"value":0},{"date":"2013-02-07 16:00:00","open":6.66,"high":6.75,"low":6.6,"close":6.6,"volume":1391500,"shares":0,"value":0},{"date":"2013-02-06 16:00:00","open":6.6,"high":6.69,"low":6.5,"close":6.66,"volume":884000,"shares":0,"value":0},{"date":"2013-02-04 16:00:00","open":6.82,"high":6.61,"low":6.51,"close":6.6,"volume":212500,"shares":0,"value":0},{"date":"2013-02-01 16:00:00","open":7,"high":7,"low":6.5,"close":6.82,"volume":416500,"shares":0,"value":0},{"date":"2013-01-31 16:00:00","open":7.1,"high":7.1,"low":6.95,"close":7,"volume":306000,"shares":0,"value":0},{"date":"2013-01-30 16:00:00","open":7.11,"high":7.2,"low":7,"close":7.1,"volume":237000,"shares":0,"value":0},{"date":"2013-01-29 16:00:00","open":6.88,"high":7.29,"low":6.7,"close":7.11,"volume":740500,"shares":0,"value":0},{"date":"2013-01-28 16:00:00","open":6.81,"high":6.99,"low":6.6,"close":6.88,"volume":115500,"shares":0,"value":0},{"date":"2013-01-24 16:00:00","open":6.9,"high":6.81,"low":6.81,"close":6.81,"volume":1500,"shares":0,"value":0},{"date":"2013-01-23 16:00:00","open":6.95,"high":6.9,"low":6.9,"close":6.9,"volume":10000,"shares":0,"value":0},{"date":"2013-01-22 16:00:00","open":7.03,"high":7.2,"low":6.8,"close":6.95,"volume":96500,"shares":0,"value":0},{"date":"2013-01-21 16:00:00","open":6.7,"high":7.07,"low":7,"close":7.03,"volume":84500,"shares":0,"value":0},{"date":"2013-01-17 16:00:00","open":6.8,"high":6.71,"low":6.66,"close":6.7,"volume":8500,"shares":0,"value":0},{"date":"2013-01-16 16:00:00","open":6.63,"high":6.8,"low":6.7,"close":6.8,"volume":2000,"shares":0,"value":0},{"date":"2013-01-15 16:00:00","open":6.95,"high":7,"low":6.4,"close":6.63,"volume":30000,"shares":0,"value":0},{"date":"2013-01-14 16:00:00","open":6.9,"high":6.95,"low":6.95,"close":6.95,"volume":5500,"shares":0,"value":0},{"date":"2013-01-11 16:00:00","open":6.61,"high":7,"low":6.55,"close":6.9,"volume":260500,"shares":0,"value":0},{"date":"2013-01-10 16:00:00","open":6.59,"high":6.75,"low":6.6,"close":6.61,"volume":13500,"shares":0,"value":0},{"date":"2013-01-09 16:00:00","open":6.6,"high":6.6,"low":6.5,"close":6.59,"volume":12000,"shares":0,"value":0},{"date":"2013-01-08 16:00:00","open":6.59,"high":6.65,"low":6.5,"close":6.6,"volume":55000,"shares":0,"value":0},{"date":"2013-01-04 16:00:00","open":6.25,"high":6.59,"low":6.3,"close":6.59,"volume":25000,"shares":0,"value":0},{"date":"2013-01-02 16:00:00","open":6.41,"high":6.4,"low":6.25,"close":6.25,"volume":89000,"shares":0,"value":0},{"date":"2013-01-01 16:00:00","open":6.4,"high":6.41,"low":6.4,"close":6.41,"volume":17000,"shares":0,"value":0},{"date":"2012-12-31 16:00:00","open":6.4,"high":6.5,"low":6.4,"close":6.4,"volume":138500,"shares":0,"value":0},{"date":"2012-12-28 16:00:00","open":6.46,"high":6.4,"low":6.11,"close":6.4,"volume":80000,"shares":0,"value":0},{"date":"2012-12-27 16:00:00","open":6.5,"high":6.55,"low":6.4,"close":6.46,"volume":191000,"shares":0,"value":0},{"date":"2012-12-26 16:00:00","open":6.45,"high":6.6,"low":6.5,"close":6.5,"volume":121000,"shares":0,"value":0},{"date":"2012-12-24 16:00:00","open":6.48,"high":6.65,"low":6.35,"close":6.45,"volume":82500,"shares":0,"value":0},{"date":"2012-12-21 16:00:00","open":6.5,"high":6.5,"low":5.65,"close":6.48,"volume":37000,"shares":0,"value":0},{"date":"2012-12-20 16:00:00","open":6.5,"high":6.5,"low":6.3,"close":6.5,"volume":136500,"shares":0,"value":0},{"date":"2012-12-19 16:00:00","open":6.5,"high":6.5,"low":6.3,"close":6.5,"volume":71000,"shares":0,"value":0},{"date":"2012-12-18 16:00:00","open":6.5,"high":6.5,"low":6.35,"close":6.5,"volume":13500,"shares":0,"value":0},{"date":"2012-12-17 16:00:00","open":6.5,"high":6.6,"low":6.48,"close":6.5,"volume":87500,"shares":0,"value":0},{"date":"2012-12-14 16:00:00","open":6.31,"high":6.6,"low":6.49,"close":6.5,"volume":90500,"shares":0,"value":0},{"date":"2012-12-13 16:00:00","open":6.3,"high":6.32,"low":6.26,"close":6.31,"volume":27500,"shares":0,"value":0},{"date":"2012-12-12 16:00:00","open":6.3,"high":6.31,"low":6.3,"close":6.3,"volume":19500,"shares":0,"value":0},{"date":"2012-12-11 16:00:00","open":6.3,"high":6.3,"low":6.3,"close":6.3,"volume":66500,"shares":0,"value":0},{"date":"2012-12-07 16:00:00","open":6.3,"high":6.4,"low":6.3,"close":6.3,"volume":242000,"shares":0,"value":0},{"date":"2012-12-06 16:00:00","open":6.41,"high":6.4,"low":6.25,"close":6.3,"volume":159000,"shares":0,"value":0},{"date":"2012-12-05 16:00:00","open":6.5,"high":6.5,"low":6.25,"close":6.41,"volume":119000,"shares":0,"value":0},{"date":"2012-12-04 16:00:00","open":6.5,"high":6.72,"low":6.25,"close":6.5,"volume":268500,"shares":0,"value":0},{"date":"2012-12-03 16:00:00","open":6.76,"high":6.71,"low":6.5,"close":6.5,"volume":101500,"shares":0,"value":0},{"date":"2012-11-30 16:00:00","open":6.77,"high":6.8,"low":6.65,"close":6.76,"volume":104500,"shares":0,"value":0},{"date":"2012-11-29 16:00:00","open":6.82,"high":6.89,"low":6.65,"close":6.77,"volume":276000,"shares":0,"value":0},{"date":"2012-11-28 16:00:00","open":6.61,"high":6.89,"low":6.51,"close":6.82,"volume":233500,"shares":0,"value":0},{"date":"2012-11-27 16:00:00","open":6.52,"high":6.73,"low":6.4,"close":6.61,"volume":147500,"shares":0,"value":0},{"date":"2012-11-26 16:00:00","open":6.53,"high":6.62,"low":6.4,"close":6.52,"volume":90000,"shares":0,"value":0},{"date":"2012-11-23 16:00:00","open":6.34,"high":6.58,"low":6.25,"close":6.53,"volume":282500,"shares":0,"value":0},{"date":"2012-11-22 16:00:00","open":6.27,"high":6.35,"low":6.25,"close":6.34,"volume":29000,"shares":0,"value":0},{"date":"2012-11-21 16:00:00","open":5.96,"high":6.38,"low":5.87,"close":6.27,"volume":286500,"shares":0,"value":0},{"date":"2012-11-20 16:00:00","open":6,"high":6.1,"low":5.95,"close":5.96,"volume":62000,"shares":0,"value":0},{"date":"2012-11-19 16:00:00","open":6.22,"high":6.1,"low":5.95,"close":6,"volume":77000,"shares":0,"value":0},{"date":"2012-11-16 16:00:00","open":6.2,"high":6.4,"low":6.2,"close":6.22,"volume":61000,"shares":0,"value":0},{"date":"2012-11-15 16:00:00","open":6,"high":6.3,"low":6,"close":6.2,"volume":163000,"shares":0,"value":0},{"date":"2012-11-14 16:00:00","open":5.99,"high":6,"low":6,"close":6,"volume":500,"shares":0,"value":0},{"date":"2012-11-13 16:00:00","open":5.62,"high":6.2,"low":5.7,"close":5.99,"volume":289000,"shares":0,"value":0},{"date":"2012-11-12 16:00:00","open":5.35,"high":5.75,"low":5.29,"close":5.62,"volume":235000,"shares":0,"value":0},{"date":"2012-11-08 16:00:00","open":5.2,"high":5.35,"low":5.11,"close":5.35,"volume":120500,"shares":0,"value":0},{"date":"2012-11-07 16:00:00","open":4.9,"high":5.25,"low":5.05,"close":5.2,"volume":234500,"shares":0,"value":0},{"date":"2012-11-06 16:00:00","open":4.94,"high":5,"low":4.8,"close":4.9,"volume":35500,"shares":0,"value":0},{"date":"2012-11-05 16:00:00","open":4.98,"high":5.1,"low":4.94,"close":4.94,"volume":59500,"shares":0,"value":0},{"date":"2012-11-02 16:00:00","open":4.95,"high":4.99,"low":4.9,"close":4.98,"volume":33500,"shares":0,"value":0},{"date":"2012-11-01 16:00:00","open":4.95,"high":4.95,"low":4.9,"close":4.95,"volume":77000,"shares":0,"value":0},{"date":"2012-10-31 16:00:00","open":5,"high":5.2,"low":4.95,"close":4.95,"volume":114500,"shares":0,"value":0},{"date":"2012-10-30 16:00:00","open":4.75,"high":5.08,"low":4.91,"close":5,"volume":44500,"shares":0,"value":0},{"date":"2012-10-25 16:00:00","open":4.95,"high":4.99,"low":4.71,"close":4.75,"volume":252000,"shares":0,"value":0},{"date":"2012-10-23 16:00:00","open":5.01,"high":5,"low":4.95,"close":4.95,"volume":56500,"shares":0,"value":0},{"date":"2012-10-22 16:00:00","open":5,"high":5.25,"low":5.01,"close":5.01,"volume":52000,"shares":0,"value":0},{"date":"2012-10-19 16:00:00","open":4.99,"high":5,"low":4.92,"close":5,"volume":2000,"shares":0,"value":0},{"date":"2012-10-18 16:00:00","open":4.92,"high":4.99,"low":4.99,"close":4.99,"volume":2500,"shares":0,"value":0},{"date":"2012-10-17 16:00:00","open":4.93,"high":5,"low":4.92,"close":4.92,"volume":15000,"shares":0,"value":0},{"date":"2012-10-16 16:00:00","open":5.19,"high":5.1,"low":4.9,"close":4.93,"volume":40500,"shares":0,"value":0},{"date":"2012-10-12 16:00:00","open":5,"high":5.5,"low":5,"close":5.19,"volume":6000,"shares":0,"value":0},{"date":"2012-10-11 16:00:00","open":4.99,"high":5,"low":4.75,"close":5,"volume":145000,"shares":0,"value":0},{"date":"2012-10-10 16:00:00","open":4.67,"high":4.99,"low":4.59,"close":4.99,"volume":57000,"shares":0,"value":0},{"date":"2012-10-09 16:00:00","open":4.65,"high":4.7,"low":4.65,"close":4.67,"volume":64000,"shares":0,"value":0},{"date":"2012-10-05 16:00:00","open":4.6,"high":4.7,"low":4.62,"close":4.65,"volume":14000,"shares":0,"value":0},{"date":"2012-10-04 16:00:00","open":4.7,"high":4.66,"low":4.59,"close":4.6,"volume":67000,"shares":0,"value":0},{"date":"2012-10-03 16:00:00","open":4.7,"high":4.99,"low":4.65,"close":4.7,"volume":167000,"shares":0,"value":0},{"date":"2012-10-02 16:00:00","open":4.68,"high":4.75,"low":4.65,"close":4.7,"volume":82500,"shares":0,"value":0},{"date":"2012-10-01 16:00:00","open":4.9,"high":4.85,"low":4.6,"close":4.68,"volume":238500,"shares":0,"value":0},{"date":"2012-09-28 16:00:00","open":4.62,"high":4.9,"low":4.73,"close":4.9,"volume":20500,"shares":0,"value":0},{"date":"2012-09-27 16:00:00","open":4.75,"high":4.79,"low":4.6,"close":4.62,"volume":107000,"shares":0,"value":0},{"date":"2012-09-26 16:00:00","open":5,"high":5,"low":4.75,"close":4.75,"volume":239000,"shares":0,"value":0},{"date":"2012-09-25 16:00:00","open":4.99,"high":5,"low":4.98,"close":5,"volume":2845000,"shares":0,"value":0},{"date":"2012-09-24 16:00:00","open":5.2,"high":5.1,"low":4.9,"close":4.99,"volume":51500,"shares":0,"value":0},{"date":"2012-09-20 16:00:00","open":5.29,"high":5.2,"low":5.2,"close":5.2,"volume":500,"shares":0,"value":0},{"date":"2012-09-19 16:00:00","open":5.3,"high":5.3,"low":5.14,"close":5.29,"volume":188000,"shares":0,"value":0},{"date":"2012-09-18 16:00:00","open":5.4,"high":5.36,"low":5.11,"close":5.3,"volume":234500,"shares":0,"value":0},{"date":"2012-09-17 16:00:00","open":5.39,"high":5.4,"low":5.39,"close":5.4,"volume":510000,"shares":0,"value":0},{"date":"2012-09-14 16:00:00","open":5.54,"high":5.45,"low":5.25,"close":5.39,"volume":134500,"shares":0,"value":0},{"date":"2012-09-12 16:00:00","open":5.5,"high":5.55,"low":5.45,"close":5.54,"volume":60500,"shares":0,"value":0},{"date":"2012-09-11 16:00:00","open":5.5,"high":5.5,"low":5.3,"close":5.5,"volume":90500,"shares":0,"value":0},{"date":"2012-09-10 16:00:00","open":5.5,"high":5.55,"low":5.46,"close":5.5,"volume":64000,"shares":0,"value":0},{"date":"2012-09-07 16:00:00","open":5.41,"high":5.5,"low":5.45,"close":5.5,"volume":29500,"shares":0,"value":0},{"date":"2012-09-06 16:00:00","open":5.5,"high":5.55,"low":5.41,"close":5.41,"volume":30000,"shares":0,"value":0},{"date":"2012-09-05 16:00:00","open":5.5,"high":5.5,"low":5.35,"close":5.5,"volume":22000,"shares":0,"value":0},{"date":"2012-09-04 16:00:00","open":5.45,"high":5.55,"low":5.35,"close":5.5,"volume":110000,"shares":0,"value":0},{"date":"2012-09-03 16:00:00","open":5.4,"high":5.45,"low":5.4,"close":5.45,"volume":55000,"shares":0,"value":0},{"date":"2012-08-31 16:00:00","open":5.55,"high":5.51,"low":5.4,"close":5.4,"volume":41000,"shares":0,"value":0},{"date":"2012-08-30 16:00:00","open":5.56,"high":5.56,"low":5.5,"close":5.55,"volume":73000,"shares":0,"value":0},{"date":"2012-08-29 16:00:00","open":5.6,"high":5.56,"low":5.5,"close":5.56,"volume":1000,"shares":0,"value":0},{"date":"2012-08-28 16:00:00","open":5.3,"high":5.7,"low":5.45,"close":5.6,"volume":220500,"shares":0,"value":0},{"date":"2012-08-27 16:00:00","open":5,"high":5.3,"low":5.07,"close":5.3,"volume":142500,"shares":0,"value":0},{"date":"2012-08-24 16:00:00","open":5.08,"high":5.1,"low":5,"close":5,"volume":48000,"shares":0,"value":0},{"date":"2012-08-23 16:00:00","open":4.85,"high":5.08,"low":4.9,"close":5.08,"volume":48500,"shares":0,"value":0},{"date":"2012-08-16 16:00:00","open":4.85,"high":4.95,"low":4.79,"close":4.85,"volume":120500,"shares":0,"value":0},{"date":"2012-08-13 16:00:00","open":4.7,"high":4.85,"low":4.85,"close":4.85,"volume":2500,"shares":0,"value":0},{"date":"2012-08-10 16:00:00","open":4.66,"high":4.75,"low":4.6,"close":4.7,"volume":16500,"shares":0,"value":0},{"date":"2012-08-09 16:00:00","open":4.47,"high":4.72,"low":4.6,"close":4.66,"volume":16000,"shares":0,"value":0},{"date":"2012-08-08 16:00:00","open":4.51,"high":4.65,"low":4.47,"close":4.47,"volume":1500,"shares":0,"value":0},{"date":"2012-08-07 16:00:00","open":4.51,"high":4.51,"low":4.51,"close":4.51,"volume":2000,"shares":0,"value":0},{"date":"2012-08-03 16:00:00","open":4.45,"high":4.74,"low":4.41,"close":4.51,"volume":114000,"shares":0,"value":0},{"date":"2012-08-02 16:00:00","open":4.38,"high":4.55,"low":4.45,"close":4.45,"volume":1500,"shares":0,"value":0},{"date":"2012-08-01 16:00:00","open":4.48,"high":4.79,"low":4.35,"close":4.38,"volume":111500,"shares":0,"value":0},{"date":"2012-07-31 16:00:00","open":4.3,"high":4.6,"low":4.17,"close":4.48,"volume":141000,"shares":0,"value":0},{"date":"2012-07-30 16:00:00","open":4.17,"high":4.45,"low":4.22,"close":4.3,"volume":35000,"shares":0,"value":0},{"date":"2012-07-27 16:00:00","open":4.11,"high":4.2,"low":4.15,"close":4.17,"volume":16000,"shares":0,"value":0},{"date":"2012-07-26 16:00:00","open":4.11,"high":4.11,"low":4.1,"close":4.11,"volume":17500,"shares":0,"value":0},{"date":"2012-07-24 16:00:00","open":4.12,"high":4.12,"low":4.11,"close":4.11,"volume":6000,"shares":0,"value":0},{"date":"2012-07-23 16:00:00","open":4.23,"high":4.15,"low":4.12,"close":4.12,"volume":20000,"shares":0,"value":0},{"date":"2012-07-20 16:00:00","open":4.12,"high":4.24,"low":4.18,"close":4.23,"volume":5500,"shares":0,"value":0},{"date":"2012-07-19 16:00:00","open":4.11,"high":4.19,"low":4.1,"close":4.12,"volume":173110,"shares":0,"value":0},{"date":"2012-07-18 16:00:00","open":4.07,"high":4.13,"low":4.09,"close":4.11,"volume":25445,"shares":0,"value":0},{"date":"2012-07-17 16:00:00","open":4.12,"high":4.1,"low":4.07,"close":4.07,"volume":25600,"shares":0,"value":0},{"date":"2012-07-16 16:00:00","open":4.12,"high":4.13,"low":4.05,"close":4.12,"volume":52069,"shares":0,"value":0},{"date":"2012-07-13 16:00:00","open":4.02,"high":4.29,"low":4,"close":4.12,"volume":79015,"shares":0,"value":0},{"date":"2012-07-12 16:00:00","open":4.03,"high":4.1,"low":4,"close":4.02,"volume":126300,"shares":0,"value":0},{"date":"2012-07-11 16:00:00","open":4,"high":4.03,"low":3.95,"close":4.03,"volume":30600,"shares":0,"value":0},{"date":"2012-07-10 16:00:00","open":3.8,"high":4,"low":3.99,"close":4,"volume":3035,"shares":0,"value":0},{"date":"2012-07-09 16:00:00","open":3.8,"high":3.97,"low":3.97,"close":3.8,"volume":3,"shares":0,"value":0},{"date":"2012-07-06 16:00:00","open":3.97,"high":3.9,"low":3.8,"close":3.8,"volume":11476,"shares":0,"value":0},{"date":"2012-07-04 16:00:00","open":3.92,"high":4.05,"low":3.97,"close":3.97,"volume":10011,"shares":0,"value":0},{"date":"2012-07-03 16:00:00","open":3.59,"high":4,"low":3.83,"close":3.92,"volume":69120,"shares":0,"value":0},{"date":"2012-07-02 16:00:00","open":3.83,"high":3.98,"low":3.58,"close":3.59,"volume":7130,"shares":0,"value":0},{"date":"2012-06-29 16:00:00","open":3.5,"high":4.08,"low":3.2,"close":3.83,"volume":297913,"shares":0,"value":0},{"date":"2012-06-28 16:00:00","open":3.66,"high":4,"low":3.5,"close":3.5,"volume":400834,"shares":0,"value":0},{"date":"2012-06-27 16:00:00","open":3.67,"high":3.9,"low":3.6,"close":3.66,"volume":18002,"shares":0,"value":0},{"date":"2012-06-26 16:00:00","open":4.05,"high":4.21,"low":3.62,"close":3.67,"volume":474000,"shares":0,"value":0},{"date":"2012-06-25 16:00:00","open":4.05,"high":4.05,"low":3.95,"close":4.05,"volume":379438,"shares":0,"value":0},{"date":"2012-06-22 16:00:00","open":4.05,"high":4.05,"low":4.04,"close":4.05,"volume":120515,"shares":0,"value":0},{"date":"2012-06-21 16:00:00","open":3.95,"high":4.07,"low":4.05,"close":4.05,"volume":10131,"shares":0,"value":0},{"date":"2012-06-20 16:00:00","open":3.9,"high":4,"low":3.9,"close":3.95,"volume":8500,"shares":0,"value":0},{"date":"2012-06-19 16:00:00","open":3.81,"high":4,"low":3.85,"close":3.9,"volume":26000,"shares":0,"value":0},{"date":"2012-06-18 16:00:00","open":3.81,"high":4.19,"low":4.19,"close":3.81,"volume":10,"shares":0,"value":0},{"date":"2012-06-15 16:00:00","open":3.8,"high":3.92,"low":3.75,"close":3.81,"volume":78938,"shares":0,"value":0},{"date":"2012-06-14 16:00:00","open":3.9,"high":3.9,"low":3.8,"close":3.8,"volume":3990,"shares":0,"value":0},{"date":"2012-06-13 16:00:00","open":3.93,"high":3.9,"low":3.9,"close":3.9,"volume":5999,"shares":0,"value":0},{"date":"2012-06-12 16:00:00","open":4.19,"high":4,"low":3.8,"close":3.93,"volume":35000,"shares":0,"value":0},{"date":"2012-06-11 16:00:00","open":4,"high":4.19,"low":3.99,"close":4.19,"volume":10001,"shares":0,"value":0},{"date":"2012-06-08 16:00:00","open":3.96,"high":4.04,"low":3.99,"close":4,"volume":22110,"shares":0,"value":0},{"date":"2012-06-07 16:00:00","open":3.98,"high":4,"low":3.79,"close":3.96,"volume":33102,"shares":0,"value":0},{"date":"2012-06-06 16:00:00","open":3.98,"high":3.72,"low":3.71,"close":3.98,"volume":110,"shares":0,"value":0},{"date":"2012-06-05 16:00:00","open":3.66,"high":4,"low":3.75,"close":3.98,"volume":114585,"shares":0,"value":0},{"date":"2012-06-04 16:00:00","open":3.72,"high":3.66,"low":3.65,"close":3.66,"volume":2000,"shares":0,"value":0},{"date":"2012-06-01 16:00:00","open":3.65,"high":3.72,"low":3.65,"close":3.72,"volume":4934,"shares":0,"value":0},{"date":"2012-05-31 16:00:00","open":3.6,"high":3.65,"low":3.6,"close":3.65,"volume":3755,"shares":0,"value":0},{"date":"2012-05-30 16:00:00","open":3.7,"high":3.66,"low":3.6,"close":3.6,"volume":642,"shares":0,"value":0},{"date":"2012-05-29 16:00:00","open":3.61,"high":3.7,"low":3.65,"close":3.7,"volume":3500,"shares":0,"value":0},{"date":"2012-05-28 16:00:00","open":3.7,"high":3.71,"low":3.6,"close":3.61,"volume":17800,"shares":0,"value":0},{"date":"2012-05-25 16:00:00","open":3.6,"high":3.7,"low":3.61,"close":3.7,"volume":56965,"shares":0,"value":0},{"date":"2012-05-24 16:00:00","open":3.61,"high":3.61,"low":3.6,"close":3.6,"volume":11100,"shares":0,"value":0},{"date":"2012-05-23 16:00:00","open":3.61,"high":3.61,"low":3.61,"close":3.61,"volume":4990,"shares":0,"value":0},{"date":"2012-05-21 16:00:00","open":3.65,"high":3.61,"low":3.61,"close":3.61,"volume":1000,"shares":0,"value":0},{"date":"2012-05-18 16:00:00","open":3.61,"high":3.9,"low":3.5,"close":3.65,"volume":88196,"shares":0,"value":0},{"date":"2012-05-17 16:00:00","open":3.56,"high":3.85,"low":3.6,"close":3.61,"volume":18017,"shares":0,"value":0},{"date":"2012-05-16 16:00:00","open":3.65,"high":3.62,"low":3.56,"close":3.56,"volume":18500,"shares":0,"value":0},{"date":"2012-05-15 16:00:00","open":3.66,"high":3.7,"low":3.55,"close":3.65,"volume":23000,"shares":0,"value":0},{"date":"2012-05-14 16:00:00","open":3.66,"high":3.69,"low":3.69,"close":3.66,"volume":183,"shares":0,"value":0},{"date":"2012-05-11 16:00:00","open":3.61,"high":3.7,"low":3.6,"close":3.66,"volume":151100,"shares":0,"value":0},{"date":"2012-05-10 16:00:00","open":3.68,"high":3.83,"low":3.6,"close":3.61,"volume":25055,"shares":0,"value":0},{"date":"2012-05-09 16:00:00","open":3.53,"high":4.1,"low":3.65,"close":3.68,"volume":50010,"shares":0,"value":0},{"date":"2012-05-08 16:00:00","open":3.88,"high":3.7,"low":3.5,"close":3.53,"volume":44020,"shares":0,"value":0},{"date":"2012-05-04 16:00:00","open":3.5,"high":3.88,"low":3.77,"close":3.88,"volume":25000,"shares":0,"value":0},{"date":"2012-05-03 16:00:00","open":3.36,"high":3.75,"low":3.5,"close":3.5,"volume":25010,"shares":0,"value":0},{"date":"2012-05-02 16:00:00","open":3.7,"high":3.7,"low":3.36,"close":3.36,"volume":98000,"shares":0,"value":0},{"date":"2012-04-30 16:00:00","open":3.51,"high":3.8,"low":3.49,"close":3.7,"volume":3110,"shares":0,"value":0},{"date":"2012-04-27 16:00:00","open":3.5,"high":3.59,"low":3.51,"close":3.51,"volume":127410,"shares":0,"value":0},{"date":"2012-04-26 16:00:00","open":3.85,"high":3.5,"low":3.5,"close":3.5,"volume":1000,"shares":0,"value":0},{"date":"2012-04-25 16:00:00","open":3.71,"high":3.85,"low":3.71,"close":3.85,"volume":19000,"shares":0,"value":0},{"date":"2012-04-24 16:00:00","open":3.71,"high":3.99,"low":3.71,"close":3.71,"volume":40710,"shares":0,"value":0},{"date":"2012-04-23 16:00:00","open":3.7,"high":3.98,"low":3.71,"close":3.71,"volume":5010,"shares":0,"value":0},{"date":"2012-04-20 16:00:00","open":3.7,"high":3.7,"low":3.7,"close":3.7,"volume":5766,"shares":0,"value":0},{"date":"2012-04-19 16:00:00","open":3.7,"high":3.7,"low":3.7,"close":3.7,"volume":26290,"shares":0,"value":0},{"date":"2012-04-18 16:00:00","open":3.61,"high":3.89,"low":3.7,"close":3.7,"volume":41285,"shares":0,"value":0},{"date":"2012-04-17 16:00:00","open":3.8,"high":3.71,"low":3.55,"close":3.61,"volume":28279,"shares":0,"value":0},{"date":"2012-04-16 16:00:00","open":3.82,"high":3.96,"low":3.7,"close":3.8,"volume":10251,"shares":0,"value":0},{"date":"2012-04-13 16:00:00","open":3.56,"high":3.97,"low":3.8,"close":3.82,"volume":9805,"shares":0,"value":0},{"date":"2012-04-12 16:00:00","open":3.75,"high":4,"low":3.55,"close":3.56,"volume":765,"shares":0,"value":0},{"date":"2012-04-11 16:00:00","open":3.82,"high":3.98,"low":3.75,"close":3.75,"volume":27010,"shares":0,"value":0},{"date":"2012-04-10 16:00:00","open":3.85,"high":4.18,"low":3.82,"close":3.82,"volume":3645,"shares":0,"value":0},{"date":"2012-04-06 16:00:00","open":3.91,"high":4.15,"low":3.8,"close":3.85,"volume":205145,"shares":0,"value":0},{"date":"2012-04-05 16:00:00","open":4,"high":4.15,"low":3.82,"close":3.91,"volume":31785,"shares":0,"value":0},{"date":"2012-04-04 16:00:00","open":3.84,"high":4,"low":3.84,"close":4,"volume":326520,"shares":0,"value":0},{"date":"2012-04-03 16:00:00","open":3.75,"high":3.84,"low":3.65,"close":3.84,"volume":47896,"shares":0,"value":0},{"date":"2012-04-02 16:00:00","open":3.69,"high":4.1,"low":3.74,"close":3.75,"volume":2210,"shares":0,"value":0},{"date":"2012-03-30 16:00:00","open":3.6,"high":3.74,"low":3.61,"close":3.69,"volume":26210,"shares":0,"value":0},{"date":"2012-03-29 16:00:00","open":3.6,"high":3.7,"low":3.55,"close":3.6,"volume":160011,"shares":0,"value":0},{"date":"2012-03-28 16:00:00","open":3.57,"high":3.66,"low":3.47,"close":3.6,"volume":60920,"shares":0,"value":0},{"date":"2012-03-27 16:00:00","open":3.4,"high":3.63,"low":3.4,"close":3.57,"volume":76298,"shares":0,"value":0},{"date":"2012-03-26 16:00:00","open":3.41,"high":3.41,"low":3.4,"close":3.4,"volume":33100,"shares":0,"value":0},{"date":"2012-03-22 16:00:00","open":3.4,"high":3.41,"low":3.26,"close":3.41,"volume":22000,"shares":0,"value":0},{"date":"2012-03-21 16:00:00","open":3.45,"high":3.49,"low":3.38,"close":3.4,"volume":65061,"shares":0,"value":0},{"date":"2012-03-20 16:00:00","open":3.4,"high":3.45,"low":3.44,"close":3.45,"volume":1100,"shares":0,"value":0},{"date":"2012-03-19 16:00:00","open":3.44,"high":3.47,"low":3.4,"close":3.4,"volume":48239,"shares":0,"value":0},{"date":"2012-03-16 16:00:00","open":3.35,"high":3.6,"low":3.4,"close":3.44,"volume":17645,"shares":0,"value":0},{"date":"2012-03-15 16:00:00","open":3.47,"high":3.49,"low":3.35,"close":3.35,"volume":7510,"shares":0,"value":0},{"date":"2012-03-14 16:00:00","open":3.4,"high":3.5,"low":3.21,"close":3.47,"volume":13085,"shares":0,"value":0},{"date":"2012-03-13 16:00:00","open":3.44,"high":3.52,"low":3.36,"close":3.4,"volume":50056,"shares":0,"value":0},{"date":"2012-03-12 16:00:00","open":3.41,"high":3.99,"low":3.35,"close":3.44,"volume":58311,"shares":0,"value":0},{"date":"2012-03-09 16:00:00","open":3.45,"high":3.74,"low":3.4,"close":3.41,"volume":11538,"shares":0,"value":0},{"date":"2012-03-08 16:00:00","open":3.4,"high":3.45,"low":3.32,"close":3.45,"volume":32600,"shares":0,"value":0},{"date":"2012-03-07 16:00:00","open":3.4,"high":3.4,"low":3.32,"close":3.4,"volume":9000,"shares":0,"value":0},{"date":"2012-03-06 16:00:00","open":3.43,"high":3.48,"low":3.35,"close":3.4,"volume":5121,"shares":0,"value":0},{"date":"2012-03-05 16:00:00","open":3.31,"high":3.48,"low":3.3,"close":3.43,"volume":16566,"shares":0,"value":0},{"date":"2012-03-02 16:00:00","open":3.34,"high":3.44,"low":3.27,"close":3.31,"volume":37995,"shares":0,"value":0},{"date":"2012-03-01 16:00:00","open":3.4,"high":3.48,"low":3.31,"close":3.34,"volume":34920,"shares":0,"value":0},{"date":"2012-02-29 16:00:00","open":3.35,"high":3.48,"low":3.33,"close":3.4,"volume":13231,"shares":0,"value":0},{"date":"2012-02-28 16:00:00","open":3.35,"high":3.44,"low":3.26,"close":3.35,"volume":26541,"shares":0,"value":0},{"date":"2012-02-27 16:00:00","open":3.35,"high":3.54,"low":3.31,"close":3.35,"volume":31090,"shares":0,"value":0},{"date":"2012-02-24 16:00:00","open":3.5,"high":3.51,"low":3.1,"close":3.35,"volume":50822,"shares":0,"value":0},{"date":"2012-02-23 16:00:00","open":3.39,"high":3.5,"low":3.34,"close":3.5,"volume":4500,"shares":0,"value":0},{"date":"2012-02-22 16:00:00","open":3.49,"high":3.73,"low":3.32,"close":3.39,"volume":39140,"shares":0,"value":0},{"date":"2012-02-21 16:00:00","open":3.5,"high":3.54,"low":3.25,"close":3.49,"volume":30813,"shares":0,"value":0},{"date":"2012-02-20 16:00:00","open":3.55,"high":3.69,"low":3.49,"close":3.5,"volume":42742,"shares":0,"value":0},{"date":"2012-02-17 16:00:00","open":3.52,"high":3.75,"low":3.47,"close":3.55,"volume":22011,"shares":0,"value":0},{"date":"2012-02-16 16:00:00","open":3.2,"high":3.9,"low":3.21,"close":3.52,"volume":228650,"shares":0,"value":0}]}

Stock Detail

FDMF First Dawood Mutual Fund

Professional company snapshot, technicals, statements and corporate actions.

Daily candlestick chart with volume