{"status":"ok","message":"","count":0,"data":[{"date":"2017-01-26 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2017-01-25 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2017-01-24 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2017-01-23 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2017-01-20 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2017-01-19 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2017-01-18 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2017-01-17 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2017-01-16 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2017-01-13 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2017-01-12 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2017-01-11 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2017-01-10 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2017-01-09 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2017-01-06 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2017-01-05 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2017-01-04 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2017-01-03 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2017-01-02 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-12-30 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-12-29 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-12-28 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-12-27 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-12-26 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-12-23 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-12-22 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-12-21 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-12-20 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-12-19 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-12-16 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-12-15 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-12-14 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-12-13 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-12-09 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-12-08 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-12-07 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-12-06 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-12-05 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-12-02 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-12-01 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-11-30 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-11-29 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-11-28 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-11-25 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-11-24 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-11-23 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-11-22 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-11-21 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-11-18 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-11-17 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-11-16 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-11-15 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-11-14 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-11-11 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-11-10 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-11-09 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-11-08 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-11-07 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-11-04 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-11-03 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-11-02 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-11-01 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-10-31 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-10-28 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-10-27 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-10-26 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-10-25 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-10-24 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-10-21 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-10-20 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-10-19 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-10-18 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-10-17 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-10-14 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-10-13 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-10-10 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-10-07 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-10-06 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-10-05 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-10-04 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-10-03 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-09-30 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-09-29 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-09-28 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-09-27 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-09-26 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-09-23 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-09-22 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-09-21 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-09-20 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-09-19 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-09-16 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-09-15 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-09-09 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-09-08 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-09-07 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-09-06 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-09-05 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-09-02 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-09-01 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-31 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-30 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-29 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-26 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-25 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-24 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-23 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-22 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-19 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-18 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-17 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-16 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-15 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-12 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-11 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-10 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-09 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-08 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-05 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-04 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-03 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-02 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-08-01 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-07-29 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-07-28 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-07-27 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-07-26 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-07-25 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-07-22 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-07-21 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-07-20 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-07-19 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-07-18 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-07-15 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-07-14 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-07-13 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-07-12 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-07-11 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-07-04 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-06-30 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-06-29 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-06-28 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-06-27 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-06-24 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-06-23 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-06-22 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-06-21 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-06-20 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-06-17 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-06-16 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-06-15 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-06-14 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-06-13 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-06-10 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-06-09 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-06-08 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-06-07 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-06-06 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-06-03 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-06-02 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-06-01 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-05-31 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-05-30 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-05-27 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-05-26 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-05-25 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-05-24 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-05-23 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-05-20 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-05-19 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-05-18 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-05-17 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-05-16 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-05-13 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-05-12 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-05-11 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-05-10 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-05-09 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-05-06 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-05-05 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-05-04 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-05-03 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-05-02 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-04-29 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-04-28 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-04-27 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-04-26 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-04-25 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-04-22 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-04-21 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-04-20 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-04-19 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-04-18 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-04-15 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-04-14 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-04-13 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-04-12 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-04-11 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-04-08 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-04-07 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-04-06 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-04-05 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-04-04 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-04-01 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-03-31 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-03-30 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-03-29 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-03-28 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-03-25 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-03-24 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-03-22 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-03-21 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-03-18 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-03-17 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-03-16 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-03-15 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-03-14 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-03-11 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-03-10 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-03-09 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-03-08 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-03-07 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-03-04 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-03-03 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-03-02 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-03-01 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-02-29 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-02-26 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-02-25 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-02-24 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-02-23 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-02-22 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-02-19 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-02-18 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-02-17 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-02-16 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-02-15 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-02-12 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-02-11 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-02-10 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-02-09 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-02-08 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-02-04 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-02-03 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-02-02 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-02-01 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-29 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-28 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-27 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-26 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-25 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-22 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-21 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-20 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-19 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-18 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-15 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-14 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-13 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-12 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-11 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-10 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-09 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-08 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-07 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-06 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-05 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-04 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2016-01-01 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-12-31 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-12-30 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-12-29 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-12-28 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-12-23 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-12-22 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-12-21 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-12-18 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-12-17 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-12-16 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-12-15 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-12-14 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-12-11 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-12-10 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-12-09 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-12-08 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-12-03 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-12-02 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-12-01 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-11-30 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-11-27 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-11-26 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-11-25 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-11-24 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-11-23 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-11-20 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-11-19 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-11-18 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-11-17 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-11-16 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-11-13 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-11-12 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-11-11 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-11-10 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-11-09 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-11-06 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-11-05 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-11-04 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-11-03 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0},{"date":"2015-10-14 16:00:00","open":0.55,"high":0.55,"low":0.55,"close":0.55,"volume":0,"shares":0,"value":0}]}

Stock Detail

KAKL Kaiser Arts & Krafts Limited

Professional company snapshot, technicals, statements and corporate actions.

Daily candlestick chart with volume