OHLC Sample Data

ohlc-data.json

[{"id":"230864","company_id":"10","date":"2015-01-28","open":"17.1","close":"17.2","high":"17.4","low":"17.1","volume":"4907"},{"id":"238988","company_id":"10","date":"2015-01-27","open":"17.2","close":"17.4","high":"17.5","low":"17.2","volume":"20992"},{"id":"249298","company_id":"10","date":"2015-01-26","open":"17.6","close":"17.4","high":"17.6","low":"17.2","volume":"17030"},{"id":"253925","company_id":"10","date":"2015-01-25","open":"17.5","close":"17.6","high":"17.8","low":"17.5","volume":"11873"},{"id":"153495","company_id":"10","date":"2015-01-22","open":"18","close":"17.8","high":"18.5","low":"17.5","volume":"41292"},{"id":"161899","company_id":"10","date":"2015-01-21","open":"17.2","close":"17.4","high":"17.5","low":"17.2","volume":"12924"},{"id":"169636","company_id":"10","date":"2015-01-20","open":"17.5","close":"17.3","high":"18","low":"17.3","volume":"23267"},{"id":"178827","company_id":"10","date":"2015-01-19","open":"18.3","close":"17.5","high":"18.3","low":"17.4","volume":"213588"},{"id":"188876","company_id":"10","date":"2015-01-18","open":"18.5","close":"18.6","high":"18.8","low":"18.4","volume":"4044"},{"id":"39083","company_id":"10","date":"2015-01-15","open":"18.5","close":"18.7","high":"18.8","low":"18.5","volume":"55008"},{"id":"4230","company_id":"10","date":"2015-01-14","open":"18.5","close":"18.7","high":"18.9","low":"18.3","volume":"26539"},{"id":"124970","company_id":"10","date":"2015-01-13","open":"19.1","close":"18.6","high":"19.1","low":"18.5","volume":"33115"},{"id":"134910","company_id":"10","date":"2015-01-12","open":"18.5","close":"18.7","high":"18.9","low":"18.5","volume":"5952"},{"id":"111812","company_id":"10","date":"2015-01-11","open":"18.4","close":"18.8","high":"18.8","low":"18.4","volume":"12269"},{"id":"103733","company_id":"10","date":"2015-01-08","open":"18.3","close":"18.4","high":"20","low":"18","volume":"71995"},{"id":"45334","company_id":"10","date":"2015-01-07","open":"18.6","close":"19.2","high":"19.7","low":"18.6","volume":"12924"},{"id":"54152","company_id":"10","date":"2015-01-06","open":"18.5","close":"18.9","high":"19.3","low":"18.5","volume":"10339"},{"id":"63430","company_id":"10","date":"2015-01-05","open":"18.7","close":"18.8","high":"18.9","low":"18.7","volume":"7327"},{"id":"32878","company_id":"10","date":"2015-01-01","open":"18.6","close":"18.8","high":"19.1","low":"18.6","volume":"2807"},{"id":"203982","company_id":"10","date":"2014-12-30","open":"18.3","close":"18.7","high":"19.4","low":"18.3","volume":"11798"},{"id":"213641","company_id":"10","date":"2014-12-29","open":"18.3","close":"18.6","high":"18.6","low":"18.3","volume":"22364"},{"id":"221670","company_id":"10","date":"2014-12-28","open":"18.2","close":"18.8","high":"19.2","low":"18.2","volume":"7142"},{"id":"255270","company_id":"10","date":"2014-12-24","open":"18.6","close":"18.8","high":"19","low":"18.5","volume":"17440"},{"id":"264715","company_id":"10","date":"2014-12-23","open":"18.3","close":"18.9","high":"19","low":"18.3","volume":"11142"},{"id":"272949","company_id":"10","date":"2014-12-22","open":"18.5","close":"18.9","high":"19","low":"18.5","volume":"19596"},{"id":"155319","company_id":"10","date":"2014-12-21","open":"18.3","close":"18.7","high":"19","low":"18.3","volume":"9941"},{"id":"180174","company_id":"10","date":"2014-12-18","open":"18.3","close":"18.4","high":"18.6","low":"18.1","volume":"6216"},{"id":"190051","company_id":"10","date":"2014-12-17","open":"18.2","close":"18.4","high":"18.6","low":"18.2","volume":"5292"},{"id":"73750","company_id":"10","date":"2014-12-15","open":"18","close":"18.4","high":"18.8","low":"18","volume":"9171"},{"id":"39481","company_id":"10","date":"2014-12-14","open":"18","close":"18.4","high":"18.5","low":"18","volume":"3889"},{"id":"135833","company_id":"10","date":"2014-12-11","open":"18","close":"18.2","high":"18.7","low":"18","volume":"5437"},{"id":"142741","company_id":"10","date":"2014-12-10","open":"18.7","close":"18.7","high":"19","low":"18.7","volume":"15000"},{"id":"85995","company_id":"10","date":"2014-12-09","open":"18.5","close":"18.7","high":"18.9","low":"18.5","volume":"2500"},{"id":"95439","company_id":"10","date":"2014-12-08","open":"18.9","close":"18.9","high":"19","low":"18.9","volume":"9000"},{"id":"105196","company_id":"10","date":"2014-12-07","open":"19.1","close":"18.9","high":"19.1","low":"18.6","volume":"17000"},{"id":"64146","company_id":"10","date":"2014-12-04","open":"19.1","close":"19.1","high":"19.5","low":"19","volume":"9500"},{"id":"8442","company_id":"10","date":"2014-12-03","open":"19.6","close":"19.4","high":"19.6","low":"18.9","volume":"16500"},{"id":"19979","company_id":"10","date":"2014-12-02","open":"19.4","close":"19.3","high":"19.5","low":"19.2","volume":"10500"},{"id":"29120","company_id":"10","date":"2014-12-01","open":"19.2","close":"19.3","high":"19.5","low":"19.2","volume":"22000"},{"id":"205805","company_id":"10","date":"2014-11-30","open":"18.5","close":"19","high":"19.2","low":"18.5","volume":"8500"},{"id":"231264","company_id":"10","date":"2014-11-27","open":"18.6","close":"18.6","high":"18.8","low":"18.6","volume":"4500"},{"id":"241709","company_id":"10","date":"2014-11-26","open":"18.4","close":"18.4","high":"18.5","low":"18.4","volume":"10500"},{"id":"249698","company_id":"10","date":"2014-11-25","open":"19.3","close":"18.5","high":"19.3","low":"18.4","volume":"19000"},{"id":"256312","company_id":"10","date":"2014-11-24","open":"18.4","close":"18.5","high":"19.4","low":"18.4","volume":"10500"},{"id":"265701","company_id":"10","date":"2014-11-23","open":"18.8","close":"18.4","high":"18.8","low":"18.3","volume":"9000"},{"id":"163888","company_id":"10","date":"2014-11-20","open":"19","close":"18.9","high":"19.4","low":"18.8","volume":"2500"},{"id":"172132","company_id":"10","date":"2014-11-19","open":"19","close":"19","high":"19.3","low":"18.9","volume":"10500"},{"id":"181713","company_id":"10","date":"2014-11-18","open":"19","close":"18.8","high":"19","low":"18.5","volume":"7000"},{"id":"190867","company_id":"10","date":"2014-11-17","open":"18.9","close":"19","high":"19.3","low":"18.9","volume":"12500"},{"id":"112749","company_id":"10","date":"2014-11-16","open":"19","close":"19","high":"19.3","low":"18.9","volume":"61500"},{"id":"6305","company_id":"10","date":"2014-11-13","open":"19.3","close":"19.1","high":"19.7","low":"18.9","volume":"71500"},{"id":"127950","company_id":"10","date":"2014-11-12","open":"19.3","close":"19.1","high":"19.8","low":"19.1","volume":"88500"},{"id":"137829","company_id":"10","date":"2014-11-11","open":"19.2","close":"19.4","high":"19.7","low":"19.2","volume":"8500"},{"id":"143860","company_id":"10","date":"2014-11-10","open":"19.3","close":"19.4","high":"19.8","low":"19.3","volume":"26500"},{"id":"87289","company_id":"10","date":"2014-11-09","open":"19.7","close":"19.5","high":"19.7","low":"19.4","volume":"17000"},{"id":"46934","company_id":"10","date":"2014-11-06","open":"19.5","close":"19.8","high":"20","low":"19.5","volume":"17500"},{"id":"55737","company_id":"10","date":"2014-11-05","open":"19.5","close":"19.7","high":"20.4","low":"19.5","volume":"19000"},{"id":"9385","company_id":"10","date":"2014-11-03","open":"19.6","close":"19.9","high":"20.5","low":"19.6","volume":"26000"},{"id":"21053","company_id":"10","date":"2014-11-02","open":"19.5","close":"19.6","high":"20.1","low":"19.5","volume":"35500"},{"id":"206623","company_id":"10","date":"2014-10-30","open":"20.1","close":"20.1","high":"20.1","low":"20.1","volume":"26500"},{"id":"215378","company_id":"10","date":"2014-10-29","open":"20.1","close":"20.1","high":"20.2","low":"20","volume":"18000"},{"id":"223801","company_id":"10","date":"2014-10-28","open":"21","close":"20.2","high":"21","low":"20.2","volume":"15000"},{"id":"233072","company_id":"10","date":"2014-10-27","open":"19.8","close":"20.3","high":"20.7","low":"19.8","volume":"16000"},{"id":"242748","company_id":"10","date":"2014-10-26","open":"20.2","close":"20","high":"20.2","low":"19.9","volume":"12000"},{"id":"266222","company_id":"10","date":"2014-10-23","open":"20.6","close":"20.3","high":"20.6","low":"20.3","volume":"55000"},{"id":"275000","company_id":"10","date":"2014-10-22","open":"21.3","close":"20.7","high":"21.3","low":"20.5","volume":"31500"},{"id":"156482","company_id":"10","date":"2014-10-21","open":"21.1","close":"21.2","high":"21.5","low":"20.9","volume":"14500"},{"id":"151061","company_id":"10","date":"2014-10-20","open":"21.7","close":"20.7","high":"21.7","low":"20.2","volume":"70000"},{"id":"173437","company_id":"10","date":"2014-10-19","open":"21.6","close":"21.3","high":"21.9","low":"21.1","volume":"30000"},{"id":"113145","company_id":"10","date":"2014-10-16","open":"22.2","close":"21.9","high":"22.2","low":"21.7","volume":"111000"},{"id":"74650","company_id":"10","date":"2014-10-15","open":"22.8","close":"22.2","high":"22.9","low":"22.1","volume":"77500"},{"id":"41480","company_id":"10","date":"2014-10-14","open":"22.5","close":"22.8","high":"23","low":"21.5","volume":"131000"},{"id":"7349","company_id":"10","date":"2014-10-13","open":"22.9","close":"22.2","high":"23","low":"21.5","volume":"91000"},{"id":"128871","company_id":"10","date":"2014-10-12","open":"21.9","close":"22.6","high":"22.6","low":"21","volume":"168500"},{"id":"20406","company_id":"10","date":"2014-10-02","open":"19.3","close":"20.6","high":"21","low":"19.3","volume":"194000"},{"id":"30416","company_id":"10","date":"2014-10-01","open":"19","close":"19.3","high":"19.5","low":"19","volume":"61000"},{"id":"207706","company_id":"10","date":"2014-09-30","open":"18.5","close":"18.6","high":"18.9","low":"18.5","volume":"52000"},{"id":"215808","company_id":"10","date":"2014-09-29","open":"18.6","close":"18.5","high":"18.7","low":"18.5","volume":"21000"},{"id":"224707","company_id":"10","date":"2014-09-28","open":"18.8","close":"18.5","high":"19","low":"18.5","volume":"62000"},{"id":"251154","company_id":"10","date":"2014-09-25","open":"19","close":"18.6","high":"19.1","low":"18.5","volume":"71000"},{"id":"256964","company_id":"10","date":"2014-09-24","open":"19.7","close":"18.9","high":"19.7","low":"18.7","volume":"37500"},{"id":"275395","company_id":"10","date":"2014-09-22","open":"18.8","close":"18.9","high":"19.2","low":"18.6","volume":"107500"},{"id":"157434","company_id":"10","date":"2014-09-21","open":"18.2","close":"18.7","high":"18.9","low":"18.2","volume":"81500"},{"id":"183032","company_id":"10","date":"2014-09-18","open":"18","close":"18.5","high":"18.8","low":"17.9","volume":"90500"},{"id":"193078","company_id":"10","date":"2014-09-17","open":"17.8","close":"18","high":"18.3","low":"17.8","volume":"77500"},{"id":"113961","company_id":"10","date":"2014-09-16","open":"18.3","close":"18","high":"18.4","low":"17.9","volume":"78000"},{"id":"75861","company_id":"10","date":"2014-09-15","open":"19","close":"18.2","high":"19","low":"18","volume":"211500"},{"id":"42657","company_id":"10","date":"2014-09-14","open":"19","close":"19.1","high":"19.2","low":"18.9","volume":"21000"},{"id":"138528","company_id":"10","date":"2014-09-11","open":"19.3","close":"19.1","high":"19.5","low":"19","volume":"10000"},{"id":"144798","company_id":"10","date":"2014-09-10","open":"19.2","close":"19.2","high":"19.7","low":"19.1","volume":"175500"}]