light-chart
Version:
Charts for mobile visualization.
1,203 lines (1,202 loc) • 20.7 kB
JSON
[
{
"reportDate": "2018-06-08",
"start": 5.2,
"end": 5.16,
"high": 5.24,
"low": 5.1,
"volumn": 49996,
"MA5": 5.246,
"MA10": 5.224,
"MA20": 5.563,
"MA30": 5.434
},
{
"reportDate": "2018-06-11",
"start": 5.15,
"end": 5.18,
"high": 5.2,
"low": 5.07,
"volumn": 31338,
"MA5": 5.216,
"MA10": 5.197,
"MA20": 5.518,
"MA30": 5.435
},
{
"reportDate": "2018-06-12",
"start": 5.19,
"end": 5.36,
"high": 5.37,
"low": 5.11,
"volumn": 56485,
"MA5": 5.214,
"MA10": 5.201,
"MA20": 5.451,
"MA30": 5.445
},
{
"reportDate": "2018-06-13",
"start": 5.42,
"end": 5.67,
"high": 5.7,
"low": 5.38,
"volumn": 200235,
"MA5": 5.292,
"MA10": 5.260,
"MA20": 5.426,
"MA30": 5.465
},
{
"reportDate": "2018-06-14",
"start": 5.56,
"end": 5.67,
"high": 5.78,
"low": 5.5,
"volumn": 119767,
"MA5": 5.368,
"MA10": 5.308,
"MA20": 5.410,
"MA30": 5.486
},
{
"reportDate": "2018-06-15",
"start": 5.8,
"end": 5.71,
"high": 5.92,
"low": 5.59,
"volumn": 168597,
"MA5": 5.478,
"MA10": 5.362,
"MA20": 5.400,
"MA30": 5.508
},
{
"reportDate": "2018-06-19",
"start": 5.57,
"end": 5.14,
"high": 5.59,
"low": 5.14,
"volumn": 119245,
"MA5": 5.470,
"MA10": 5.343,
"MA20": 5.361,
"MA30": 5.508
},
{
"reportDate": "2018-06-20",
"start": 5.14,
"end": 5.18,
"high": 5.19,
"low": 4.97,
"volumn": 63718,
"MA5": 5.442,
"MA10": 5.328,
"MA20": 5.330,
"MA30": 5.508
},
{
"reportDate": "2018-06-21",
"start": 5.18,
"end": 4.95,
"high": 5.18,
"low": 4.94,
"volumn": 66257,
"MA5": 5.306,
"MA10": 5.299,
"MA20": 5.298,
"MA30": 5.502
},
{
"reportDate": "2018-06-22",
"start": 4.89,
"end": 4.88,
"high": 4.93,
"low": 4.51,
"volumn": 55373,
"MA5": 5.156,
"MA10": 5.262,
"MA20": 5.263,
"MA30": 5.487
},
{
"reportDate": "2018-06-25",
"start": 4.9,
"end": 5.05,
"high": 5.08,
"low": 4.86,
"volumn": 62020,
"MA5": 5.028,
"MA10": 5.249,
"MA20": 5.223,
"MA30": 5.428
},
{
"reportDate": "2018-06-26",
"start": 4.99,
"end": 5.08,
"high": 5.09,
"low": 4.87,
"volumn": 44152,
"MA5": 4.990,
"MA10": 5.216,
"MA20": 5.208,
"MA30": 5.373
},
{
"reportDate": "2018-06-27",
"start": 5.03,
"end": 4.99,
"high": 5.08,
"low": 4.96,
"volumn": 34081,
"MA5": 4.958,
"MA10": 5.132,
"MA20": 5.196,
"MA30": 5.328
},
{
"reportDate": "2018-06-28",
"start": 4.99,
"end": 4.79,
"high": 4.99,
"low": 4.7,
"volumn": 42615,
"MA5": 4.960,
"MA10": 5.058,
"MA20": 5.183,
"MA30": 5.292
},
{
"reportDate": "2018-06-29",
"start": 4.81,
"end": 4.89,
"high": 4.93,
"low": 4.79,
"volumn": 27456,
"MA5": 4.902,
"MA10": 4.967,
"MA20": 5.164,
"MA30": 5.255
},
{
"reportDate": "2018-07-02",
"start": 4.91,
"end": 4.76,
"high": 4.95,
"low": 4.7,
"volumn": 39615,
"MA5": 4.844,
"MA10": 4.936,
"MA20": 5.139,
"MA30": 5.219
},
{
"reportDate": "2018-07-03",
"start": 4.72,
"end": 4.79,
"high": 4.8,
"low": 4.63,
"volumn": 35291,
"MA5": 4.778,
"MA10": 4.884,
"MA20": 5.106,
"MA30": 5.181
},
{
"reportDate": "2018-07-04",
"start": 4.78,
"end": 4.66,
"high": 4.79,
"low": 4.65,
"volumn": 29742,
"MA5": 4.724,
"MA10": 4.841,
"MA20": 5.070,
"MA30": 5.146
},
{
"reportDate": "2018-07-05",
"start": 4.65,
"end": 4.52,
"high": 4.69,
"low": 4.51,
"volumn": 36554,
"MA5": 4.640,
"MA10": 4.800,
"MA20": 5.031,
"MA30": 5.109
},
{
"reportDate": "2018-07-06",
"start": 4.54,
"end": 4.47,
"high": 4.56,
"low": 4.35,
"volumn": 41104,
"MA5": 4.604,
"MA10": 4.753,
"MA20": 5.004,
"MA30": 5.071
},
{
"reportDate": "2018-07-09",
"start": 4.52,
"end": 4.58,
"high": 4.63,
"low": 4.45,
"volumn": 28498,
"MA5": 4.556,
"MA10": 4.700,
"MA20": 4.974,
"MA30": 5.049
},
{
"reportDate": "2018-07-10",
"start": 4.63,
"end": 4.55,
"high": 4.63,
"low": 4.5,
"volumn": 24203,
"MA5": 4.504,
"MA10": 4.641,
"MA20": 4.928,
"MA30": 5.019
},
{
"reportDate": "2018-07-11",
"start": 4.49,
"end": 4.4,
"high": 4.51,
"low": 4.38,
"volumn": 32793,
"MA5": 4.500,
"MA10": 4.612,
"MA20": 4.872,
"MA30": 5.001
},
{
"reportDate": "2018-07-12",
"start": 4.4,
"end": 4.5,
"high": 4.52,
"low": 4.38,
"volumn": 29880,
"MA5": 4.510,
"MA10": 4.575,
"MA20": 4.816,
"MA30": 4.980
},
{
"reportDate": "2018-07-13",
"start": 4.51,
"end": 4.52,
"high": 4.52,
"low": 4.47,
"volumn": 22161,
"MA5": 4.502,
"MA10": 4.553,
"MA20": 4.760,
"MA30": 4.961
},
{
"reportDate": "2018-07-16",
"start": 4.54,
"end": 4.54,
"high": 4.58,
"low": 4.49,
"volumn": 23794,
"MA5": 4.510,
"MA10": 4.533,
"MA20": 4.734,
"MA30": 4.937
},
{
"reportDate": "2018-07-17",
"start": 4.55,
"end": 4.59,
"high": 4.6,
"low": 4.53,
"volumn": 25617,
"MA5": 4.546,
"MA10": 4.525,
"MA20": 4.704,
"MA30": 4.912
},
{
"reportDate": "2018-07-18",
"start": 4.58,
"end": 4.58,
"high": 4.63,
"low": 4.57,
"volumn": 25859,
"MA5": 4.542,
"MA10": 4.521,
"MA20": 4.681,
"MA30": 4.887
},
{
"reportDate": "2018-07-19",
"start": 4.58,
"end": 4.48,
"high": 4.59,
"low": 4.45,
"volumn": 27012,
"MA5": 4.552,
"MA10": 4.531,
"MA20": 4.665,
"MA30": 4.864
},
{
"reportDate": "2018-07-20",
"start": 4.49,
"end": 4.57,
"high": 4.6,
"low": 4.47,
"volumn": 30506,
"MA5": 4.576,
"MA10": 4.539,
"MA20": 4.646,
"MA30": 4.849
},
{
"reportDate": "2018-07-23",
"start": 4.54,
"end": 4.66,
"high": 4.8,
"low": 4.52,
"volumn": 41404,
"MA5": 4.602,
"MA10": 4.556,
"MA20": 4.628,
"MA30": 4.835
},
{
"reportDate": "2018-07-24",
"start": 4.62,
"end": 4.72,
"high": 4.76,
"low": 4.53,
"volumn": 41732,
"MA5": 4.628,
"MA10": 4.587,
"MA20": 4.614,
"MA30": 4.815
},
{
"reportDate": "2018-07-25",
"start": 4.73,
"end": 4.71,
"high": 4.78,
"low": 4.66,
"volumn": 32647,
"MA5": 4.684,
"MA10": 4.613,
"MA20": 4.612,
"MA30": 4.786
},
{
"reportDate": "2018-07-26",
"start": 4.73,
"end": 4.76,
"high": 4.83,
"low": 4.72,
"volumn": 34766,
"MA5": 4.720,
"MA10": 4.636,
"MA20": 4.606,
"MA30": 4.756
},
{
"reportDate": "2018-07-27",
"start": 4.77,
"end": 4.75,
"high": 4.83,
"low": 4.66,
"volumn": 27589,
"MA5": 4.710,
"MA10": 4.643,
"MA20": 4.598,
"MA30": 4.721
},
{
"reportDate": "2018-07-30",
"start": 4.77,
"end": 4.61,
"high": 4.77,
"low": 4.59,
"volumn": 29342,
"MA5": 4.698,
"MA10": 4.650,
"MA20": 4.591,
"MA30": 4.706
},
{
"reportDate": "2018-07-31",
"start": 4.51,
"end": 4.66,
"high": 4.67,
"low": 4.51,
"volumn": 30400,
"MA5": 4.660,
"MA10": 4.644,
"MA20": 4.585,
"MA30": 4.684
},
{
"reportDate": "2018-08-01",
"start": 4.63,
"end": 4.52,
"high": 4.67,
"low": 4.51,
"volumn": 23876,
"MA5": 4.580,
"MA10": 4.632,
"MA20": 4.577,
"MA30": 4.665
},
{
"reportDate": "2018-08-02",
"start": 4.54,
"end": 4.36,
"high": 4.54,
"low": 4.34,
"volumn": 35253,
"MA5": 4.496,
"MA10": 4.608,
"MA20": 4.570,
"MA30": 4.646
},
{
"reportDate": "2018-08-03",
"start": 4.36,
"end": 4.33,
"high": 4.43,
"low": 4.32,
"volumn": 21387,
"MA5": 4.418,
"MA10": 4.564,
"MA20": 4.552,
"MA30": 4.619
},
{
"reportDate": "2018-08-06",
"start": 4.34,
"end": 4.22,
"high": 4.35,
"low": 4.19,
"volumn": 20891,
"MA5": 4.354,
"MA10": 4.526,
"MA20": 4.541,
"MA30": 4.594
},
{
"reportDate": "2018-08-07",
"start": 4.23,
"end": 4.34,
"high": 4.35,
"low": 4.22,
"volumn": 17795,
"MA5": 4.314,
"MA10": 4.487,
"MA20": 4.537,
"MA30": 4.572
},
{
"reportDate": "2018-08-08",
"start": 4.36,
"end": 4.32,
"high": 4.36,
"low": 4.27,
"volumn": 21361,
"MA5": 4.318,
"MA10": 4.449,
"MA20": 4.531,
"MA30": 4.558
},
{
"reportDate": "2018-08-09",
"start": 4.3,
"end": 4.38,
"high": 4.41,
"low": 4.28,
"volumn": 23505,
"MA5": 4.326,
"MA10": 4.411,
"MA20": 4.524,
"MA30": 4.541
},
{
"reportDate": "2018-08-10",
"start": 4.41,
"end": 4.37,
"high": 4.41,
"low": 4.34,
"volumn": 12986,
"MA5": 4.350,
"MA10": 4.384,
"MA20": 4.514,
"MA30": 4.527
},
{
"reportDate": "2018-08-13",
"start": 4.31,
"end": 4.34,
"high": 4.35,
"low": 4.26,
"volumn": 17815,
"MA5": 4.346,
"MA10": 4.350,
"MA20": 4.500,
"MA30": 4.511
},
{
"reportDate": "2018-08-14",
"start": 4.33,
"end": 4.32,
"high": 4.35,
"low": 4.29,
"volumn": 16355,
"MA5": 4.326,
"MA10": 4.320,
"MA20": 4.482,
"MA30": 4.496
},
{
"reportDate": "2018-08-15",
"start": 4.33,
"end": 4.22,
"high": 4.33,
"low": 4.22,
"volumn": 21423,
"MA5": 4.284,
"MA10": 4.301,
"MA20": 4.467,
"MA30": 4.485
},
{
"reportDate": "2018-08-16",
"start": 4.19,
"end": 4.17,
"high": 4.24,
"low": 4.13,
"volumn": 18076,
"MA5": 4.232,
"MA10": 4.279,
"MA20": 4.444,
"MA30": 4.473
},
{
"reportDate": "2018-08-17",
"start": 4.2,
"end": 4.11,
"high": 4.23,
"low": 4.09,
"volumn": 19920,
"MA5": 4.186,
"MA10": 4.268,
"MA20": 4.416,
"MA30": 4.457
},
{
"reportDate": "2018-08-20",
"start": 4.12,
"end": 4.11,
"high": 4.16,
"low": 4.05,
"volumn": 17112,
"MA5": 4.148,
"MA10": 4.247,
"MA20": 4.387,
"MA30": 4.443
},
{
"reportDate": "2018-08-21",
"start": 4.11,
"end": 4.13,
"high": 4.15,
"low": 4.08,
"volumn": 14269,
"MA5": 4.128,
"MA10": 4.227,
"MA20": 4.357,
"MA30": 4.434
},
{
"reportDate": "2018-08-22",
"start": 4.14,
"end": 4.12,
"high": 4.17,
"low": 4.11,
"volumn": 14090,
"MA5": 4.120,
"MA10": 4.202,
"MA20": 4.326,
"MA30": 4.421
},
{
"reportDate": "2018-08-23",
"start": 4.12,
"end": 4.13,
"high": 4.16,
"low": 4.1,
"volumn": 11402,
"MA5": 4.122,
"MA10": 4.177,
"MA20": 4.294,
"MA30": 4.408
},
{
"reportDate": "2018-08-24",
"start": 4.11,
"end": 4.12,
"high": 4.14,
"low": 4.1,
"volumn": 7804,
"MA5": 4.138,
"MA10": 4.162,
"MA20": 4.273,
"MA30": 4.396
},
{
"reportDate": "2018-08-27",
"start": 4.12,
"end": 4.19,
"high": 4.21,
"low": 4.12,
"volumn": 15129,
"MA5": 4.148,
"MA10": 4.148,
"MA20": 4.249,
"MA30": 4.383
},
{
"reportDate": "2018-08-28",
"start": 4.24,
"end": 4.18,
"high": 4.24,
"low": 4.16,
"volumn": 12055,
"MA5": 4.156,
"MA10": 4.142,
"MA20": 4.231,
"MA30": 4.369
},
{
"reportDate": "2018-08-29",
"start": 4.19,
"end": 4.16,
"high": 4.19,
"low": 4.14,
"volumn": 10894,
"MA5": 4.184,
"MA10": 4.152,
"MA20": 4.227,
"MA30": 4.362
},
{
"reportDate": "2018-08-30",
"start": 4.17,
"end": 4.27,
"high": 4.55,
"low": 4.13,
"volumn": 52503,
"MA5": 4.186,
"MA10": 4.154,
"MA20": 4.217,
"MA30": 4.347
},
{
"reportDate": "2018-08-31",
"start": 4.22,
"end": 4.13,
"high": 4.25,
"low": 4.11,
"volumn": 26784,
"MA5": 4.172,
"MA10": 4.155,
"MA20": 4.212,
"MA30": 4.329
},
{
"reportDate": "2018-09-03",
"start": 4.13,
"end": 4.12,
"high": 4.19,
"low": 4.07,
"volumn": 16511,
"MA5": 4.166,
"MA10": 4.157,
"MA20": 4.202,
"MA30": 4.310
},
{
"reportDate": "2018-09-04",
"start": 4.12,
"end": 4.15,
"high": 4.17,
"low": 4.11,
"volumn": 19622,
"MA5": 4.156,
"MA10": 4.156,
"MA20": 4.192,
"MA30": 4.290
},
{
"reportDate": "2018-09-05",
"start": 4.14,
"end": 4.11,
"high": 4.2,
"low": 4.11,
"volumn": 16929,
"MA5": 4.122,
"MA10": 4.153,
"MA20": 4.178,
"MA30": 4.268
},
{
"reportDate": "2018-09-06",
"start": 4.11,
"end": 4.1,
"high": 4.14,
"low": 4.07,
"volumn": 15084,
"MA5": 4.116,
"MA10": 4.151,
"MA20": 4.164,
"MA30": 4.246
},
{
"reportDate": "2018-09-07",
"start": 4.1,
"end": 4.1,
"high": 4.16,
"low": 4.08,
"volumn": 15683,
"MA5": 4.112,
"MA10": 4.142,
"MA20": 4.152,
"MA30": 4.229
},
{
"reportDate": "2018-09-10",
"start": 4.1,
"end": 4.1,
"high": 4.12,
"low": 4.05,
"volumn": 15693,
"MA5": 4.112,
"MA10": 4.139,
"MA20": 4.143,
"MA30": 4.212
},
{
"reportDate": "2018-09-11",
"start": 4.1,
"end": 4.15,
"high": 4.22,
"low": 4.07,
"volumn": 23605,
"MA5": 4.140,
"MA10": 4.131,
"MA20": 4.141,
"MA30": 4.195
},
{
"reportDate": "2018-09-12",
"start": 4.14,
"end": 4.17,
"high": 4.19,
"low": 4.11,
"volumn": 19221,
"MA5": 4.146,
"MA10": 4.131,
"MA20": 4.142,
"MA30": 4.188
},
{
"reportDate": "2018-09-13",
"start": 4.18,
"end": 4.18,
"high": 4.2,
"low": 4.14,
"volumn": 14224,
"MA5": 4.096,
"MA10": 4.104,
"MA20": 4.129,
"MA30": 4.176
},
{
"reportDate": "2018-09-14",
"start": 4.18,
"end": 4.13,
"high": 4.19,
"low": 4.12,
"volumn": 11920,
"MA5": 4.044,
"MA10": 4.078,
"MA20": 4.117,
"MA30": 4.161
},
{
"reportDate": "2018-09-17",
"start": 4.08,
"end": 3.85,
"high": 4.08,
"low": 3.82,
"volumn": 52526,
"MA5": 3.996,
"MA10": 4.041,
"MA20": 4.097,
"MA30": 4.132
},
{
"reportDate": "2018-09-18",
"start": 3.84,
"end": 3.89,
"high": 3.92,
"low": 3.81,
"volumn": 20997,
"MA5": 3.942,
"MA10": 4.041,
"MA20": 4.097,
"MA30": 4.132
},
{
"reportDate": "2018-09-19",
"start": 3.86,
"end": 3.93,
"high": 3.96,
"low": 3.86,
"volumn": 19298,
"MA5": 3.912,
"MA10": 4.029,
"MA20": 4.090,
"MA30": 4.119
},
{
"reportDate": "2018-09-20",
"start": 3.93,
"end": 3.91,
"high": 3.95,
"low": 3.89,
"volumn": 11576,
"MA5": 3.912,
"MA10": 4.029,
"MA20": 4.090,
"MA30": 4.119
},
{
"reportDate": "2018-09-21",
"start": 3.92,
"end": 3.98,
"high": 3.99,
"low": 3.92,
"volumn": 20224,
"MA5": 3.956,
"MA10": 4.000,
"MA20": 4.070,
"MA30": 4.096
},
{
"reportDate": "2018-09-25",
"start": 3.96,
"end": 3.98,
"high": 4.03,
"low": 3.95,
"volumn": 13572,
"MA5": 3.948,
"MA10": 3.972,
"MA20": 4.056,
"MA30": 4.085
},
{
"reportDate": "2018-09-26",
"start": 3.97,
"end": 3.98,
"high": 4,
"low": 3.96,
"volumn": 10154,
"MA5": 3.950,
"MA10": 3.946,
"MA20": 4.039,
"MA30": 4.076
},
{
"reportDate": "2018-09-27",
"start": 4,
"end": 3.89,
"high": 4,
"low": 3.89,
"volumn": 17416,
"MA5": 3.918,
"MA10": 3.915,
"MA20": 4.023,
"MA30": 4.067
},
{
"reportDate": "2018-09-28",
"start": 3.92,
"end": 3.92,
"high": 3.95,
"low": 3.88,
"volumn": 6842,
"MA5": 3.950,
"MA10": 3.946,
"MA20": 4.039,
"MA30": 4.076
},
{
"reportDate": "2018-10-08",
"start": 3.89,
"end": 3.82,
"high": 3.91,
"low": 3.8,
"volumn": 18404,
"MA5": 3.918,
"MA10": 3.915,
"MA20": 4.023,
"MA30": 4.067
},
{
"reportDate": "2018-10-09",
"start": 3.8,
"end": 3.82,
"high": 3.86,
"low": 3.79,
"volumn": 11091,
"MA5": 3.886,
"MA10": 3.912,
"MA20": 4.008,
"MA30": 4.057
},
{
"reportDate": "2018-10-10",
"start": 3.85,
"end": 3.82,
"high": 3.85,
"low": 3.8,
"volumn": 7134,
"MA5": 3.854,
"MA10": 3.905,
"MA20": 3.922,
"MA30": 4.047
},
{
"reportDate": "2018-10-11",
"start": 3.76,
"end": 3.45,
"high": 3.76,
"low": 3.44,
"volumn": 35939,
"MA5": 3.766,
"MA10": 3.857,
"MA20": 3.959,
"MA30": 4.024
},
{
"reportDate": "2018-10-12",
"start": 3.45,
"end": 3.39,
"high": 3.46,
"low": 3.31,
"volumn": 22996,
"MA5": 3.660,
"MA10": 3.805,
"MA20": 3.923,
"MA30": 4.000
},
{
"reportDate": "2018-10-15",
"start": 3.4,
"end": 3.31,
"high": 3.44,
"low": 3.3,
"volumn": 11411,
"MA5": 3.558,
"MA10": 3.738,
"MA20": 3.884,
"MA30": 3.973
},
{
"reportDate": "2018-10-16",
"start": 3.32,
"end": 3.29,
"high": 3.36,
"low": 3.25,
"volumn": 14468,
"MA5": 3.452,
"MA10": 3.669,
"MA20": 3.843,
"MA30": 3.943
},
{
"reportDate": "2018-10-17",
"start": 3.37,
"end": 3.3,
"high": 3.37,
"low": 3.23,
"volumn": 9764,
"MA5": 3.348,
"MA10": 3.601,
"MA20": 3.801,
"MA30": 3.913
},
{
"reportDate": "2018-10-18",
"start": 3.31,
"end": 3.21,
"high": 3.31,
"low": 3.19,
"volumn": 17561,
"MA5": 3.300,
"MA10": 3.533,
"MA20": 3.753,
"MA30": 3.882
},
{
"reportDate": "2018-10-19",
"start": 3.15,
"end": 3.24,
"high": 3.25,
"low": 3.12,
"volumn": 15019,
"MA5": 3.270,
"MA10": 3.465,
"MA20": 3.706,
"MA30": 3.847
},
{
"reportDate": "2018-10-22",
"start": 3.25,
"end": 3.4,
"high": 3.44,
"low": 3.25,
"volumn": 26593,
"MA5": 3.288,
"MA10": 3.423,
"MA20": 3.669,
"MA30": 3.823
},
{
"reportDate": "2018-10-23",
"start": 3.4,
"end": 3.35,
"high": 3.44,
"low": 3.34,
"volumn": 16788,
"MA5": 3.300,
"MA10": 3.376,
"MA20": 3.644,
"MA30": 3.797
},
{
"reportDate": "2018-10-24",
"start": 3.37,
"end": 3.39,
"high": 3.44,
"low": 3.34,
"volumn": 15080,
"MA5": 3.318,
"MA10": 3.333,
"MA20": 3.619,
"MA30": 3.772
},
{
"reportDate": "2018-10-25",
"start": 3.27,
"end": 3.37,
"high": 3.37,
"low": 3.24,
"volumn": 16189,
"MA5": 3.350,
"MA10": 3.325,
"MA20": 3.591,
"MA30": 3.747
},
{
"reportDate": "2018-10-26",
"start": 3.39,
"end": 3.43,
"high": 3.47,
"low": 3.39,
"volumn": 15733,
"MA5": 3.388,
"MA10": 3.329,
"MA20": 3.567,
"MA30": 3.725
},
{
"reportDate": "2018-10-29",
"start": 3.41,
"end": 3.36,
"high": 3.43,
"low": 3.31,
"volumn": 17059,
"MA5": 3.380,
"MA10": 3.334,
"MA20": 3.536,
"MA30": 3.700
},
{
"reportDate": "2018-10-30",
"start": 3.33,
"end": 3.39,
"high": 3.41,
"low": 3.27,
"volumn": 19112,
"MA5": 3.388,
"MA10": 3.344,
"MA20": 3.507,
"MA30": 3.677
},
{
"reportDate": "2018-10-31",
"start": 3.42,
"end": 3.44,
"high": 3.47,
"low": 3.4,
"volumn": 22030,
"MA5": 3.398,
"MA10": 3.358,
"MA20": 3.480,
"MA30": 3.653
},
{
"reportDate": "2018-11-01",
"start": 3.47,
"end": 3.44,
"high": 3.5,
"low": 3.42,
"volumn": 38757,
"MA5": 3.412,
"MA10": 3.381,
"MA20": 3.457,
"MA30": 3.629
},
{
"reportDate": "2018-11-02",
"start": 3.47,
"end": 3.5,
"high": 3.54,
"low": 3.45,
"volumn": 58903,
"MA5": 3.426,
"MA10": 3.407,
"MA20": 3.436,
"MA30": 3.606
},
{
"reportDate": "2018-11-05",
"start": 3.51,
"end": 3.55,
"high": 3.67,
"low": 3.49,
"volumn": 86121,
"MA5": 3.464,
"MA10": 3.422,
"MA20": 3.423,
"MA30": 3.587
}
]