[
  {
    "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
  }
]