Skip to content

Instantly share code, notes, and snippets.

@jdiejim

jdiejim/.json

Last active June 15, 2017 01:33
Show Gist options
  • Save jdiejim/7104218ac75972364627de15a4880442 to your computer and use it in GitHub Desktop.
Save jdiejim/7104218ac75972364627de15a4880442 to your computer and use it in GitHub Desktop.
Download ZIP
mini-fake-stock-data
Raw
.json
{
"firms": [
{
"id": 1,
"name": "inGen Inc.",
"ticker": "JPAR"
},
{
"id": 2,
"name": "Stark Industries",
"ticker": "IRMN"
},
{
"id": 3,
"name": "Wayne Enterprises",
"ticker": "BTMN"
},
{
"id": 4,
"name": "Umbrella Corp.",
"ticker": "ZMBI"
}
],
"data": [
{
"id": 1,
"Date": "6/14/17",
"Open": 122.24,
"High": 123.16,
"Low": 121.28,
"Close": 121.28,
"Change": -0.17
},
{
"id": 1,
"Date": "6/13/17",
"Open": 121.34,
"High": 122.18,
"Low": 120.33,
"Close": 121.48,
"Change": 1.51
},
{
"id": 1,
"Date": "6/12/17",
"Open": 119.74,
"High": 120.58,
"Low": 116.83,
"Close": 119.68,
"Change": -0.78
},
{
"id": 1,
"Date": "6/9/17",
"Open": 125.08,
"High": 125.74,
"Low": 118.48,
"Close": 120.61,
"Change": -5.20
},
{
"id": 1,
"Date": "6/8/17",
"Open": 124.52,
"High": 127.23,
"Low": 123.73,
"Close": 127.23,
"Change": 4.10
},
{
"id": 1,
"Date": "6/7/17",
"Open": 123.86,
"High": 124.25,
"Low": 122.22,
"Close": 122.22,
"Change": -1.78
},
{
"id": 1,
"Date": "6/6/17",
"Open": 123.98,
"High": 124.87,
"Low": 123.23,
"Close": 124.43,
"Change": 0.46
},
{
"id": 1,
"Date": "6/5/17",
"Open": 124.16,
"High": 125.03,
"Low": 123.86,
"Close": 123.86,
"Change": -2.90
},
{
"id": 1,
"Date": "6/2/17",
"Open": 122.72,
"High": 127.56,
"Low": 122.27,
"Close": 127.56,
"Change": 5.47
},
{
"id": 1,
"Date": "6/1/17",
"Open": 122.64,
"High": 123.07,
"Low": 120.95,
"Close": 120.95,
"Change": -3.84
},
{
"id": 1,
"Date": "5/31/17",
"Open": 123.40,
"High": 125.78,
"Low": 122.10,
"Close": 125.78,
"Change": 4.47
},
{
"id": 1,
"Date": "5/30/17",
"Open": 122.81,
"High": 123.57,
"Low": 120.40,
"Close": 120.40,
"Change": -3.76
},
{
"id": 1,
"Date": "5/26/17",
"Open": 123.02,
"High": 125.11,
"Low": 122.15,
"Close": 125.11,
"Change": 3.15
},
{
"id": 1,
"Date": "5/25/17",
"Open": 121.46,
"High": 123.32,
"Low": 121.18,
"Close": 121.29,
"Change": -0.73
},
{
"id": 1,
"Date": "5/24/17",
"Open": 120.02,
"High": 122.18,
"Low": 119.95,
"Close": 122.18,
"Change": 3.38
},
{
"id": 1,
"Date": "5/23/17",
"Open": 120.03,
"High": 120.26,
"Low": 118.19,
"Close": 118.19,
"Change": -3.99
},
{
"id": 1,
"Date": "5/22/17",
"Open": 119.67,
"High": 123.10,
"Low": 119.36,
"Close": 123.10,
"Change": 4.17
},
{
"id": 1,
"Date": "5/19/17",
"Open": 119.97,
"High": 120.73,
"Low": 118.18,
"Close": 118.18,
"Change": -2.68
},
{
"id": 1,
"Date": "5/18/17",
"Open": 116.96,
"High": 121.43,
"Low": 116.79,
"Close": 121.43,
"Change": 0.95
},
{
"id": 1,
"Date": "5/17/17",
"Open": 119.61,
"High": 120.29,
"Low": 116.71,
"Close": 120.29,
"Change": 1.64
},
{
"id": 1,
"Date": "5/16/17",
"Open": 121.31,
"High": 121.39,
"Low": 118.34,
"Close": 118.34,
"Change": -3.24
},
{
"id": 1,
"Date": "5/15/17",
"Open": 121.36,
"High": 122.42,
"Low": 121.04,
"Close": 122.30,
"Change": 0.00
},
{
"id": 2,
"Date": "6/14/17",
"Open": 292.79,
"High": 293.04,
"Low": 286.17,
"Close": 286.17,
"Change": 0.65
},
{
"id": 2,
"Date": "6/13/17",
"Open": 290.34,
"High": 292.81,
"Low": 284.31,
"Close": 284.31,
"Change": -3.79
},
{
"id": 2,
"Date": "6/12/17",
"Open": 286.58,
"High": 295.53,
"Low": 279.16,
"Close": 295.53,
"Change": 1.24
},
{
"id": 2,
"Date": "6/9/17",
"Open": 300.29,
"High": 300.29,
"Low": 285.38,
"Close": 291.92,
"Change": -1.46
},
{
"id": 2,
"Date": "6/8/17",
"Open": 299.63,
"High": 300.31,
"Low": 296.25,
"Close": 296.25,
"Change": 0.25
},
{
"id": 2,
"Date": "6/7/17",
"Open": 298.91,
"High": 300.13,
"Low": 295.51,
"Close": 295.51,
"Change": 2.52
},
{
"id": 2,
"Date": "6/6/17",
"Open": 299.88,
"High": 301.43,
"Low": 288.25,
"Close": 288.25,
"Change": -4.65
},
{
"id": 2,
"Date": "6/5/17",
"Open": 297.86,
"High": 302.32,
"Low": 297.42,
"Close": 302.32,
"Change": -1.13
},
{
"id": 2,
"Date": "6/2/17",
"Open": 295.70,
"High": 305.77,
"Low": 294.64,
"Close": 305.77,
"Change": 7.14
},
{
"id": 2,
"Date": "6/1/17",
"Open": 295.54,
"High": 296.32,
"Low": 285.41,
"Close": 285.41,
"Change": -5.62
},
{
"id": 2,
"Date": "5/31/17",
"Open": 297.39,
"High": 302.41,
"Low": 292.87,
"Close": 302.41,
"Change": 4.99
},
{
"id": 2,
"Date": "5/30/17",
"Open": 295.96,
"High": 297.75,
"Low": 288.05,
"Close": 288.05,
"Change": -0.57
},
{
"id": 2,
"Date": "5/26/17",
"Open": 295.77,
"High": 297.38,
"Low": 289.70,
"Close": 289.70,
"Change": 0.20
},
{
"id": 2,
"Date": "5/25/17",
"Open": 292.00,
"High": 296.66,
"Low": 289.12,
"Close": 289.12,
"Change": -0.50
},
{
"id": 2,
"Date": "5/24/17",
"Open": 290.67,
"High": 291.31,
"Low": 289.61,
"Close": 290.59,
"Change": -1.33
},
{
"id": 2,
"Date": "5/23/17",
"Open": 289.13,
"High": 294.49,
"Low": 287.50,
"Close": 294.49,
"Change": 3.79
},
{
"id": 2,
"Date": "5/22/17",
"Open": 285.19,
"High": 287.29,
"Low": 283.74,
"Close": 283.74,
"Change": 0.84
},
{
"id": 2,
"Date": "5/19/17",
"Open": 284.11,
"High": 286.03,
"Low": 281.37,
"Close": 281.37,
"Change": 2.48
},
{
"id": 2,
"Date": "5/18/17",
"Open": 280.92,
"High": 284.63,
"Low": 274.57,
"Close": 274.57,
"Change": -3.80
},
{
"id": 2,
"Date": "5/17/17",
"Open": 285.39,
"High": 286.51,
"Low": 280.04,
"Close": 285.43,
"Change": 1.50
},
{
"id": 2,
"Date": "5/16/17",
"Open": 286.71,
"High": 287.66,
"Low": 281.21,
"Close": 281.21,
"Change": 0.63
},
{
"id": 2,
"Date": "5/15/17",
"Open": 284.56,
"High": 286.18,
"Low": 279.44,
"Close": 279.44,
"Change": -5.45
},
{
"id": 3,
"Date": "6/14/17",
"Open": 287.54,
"High": 295.55,
"Low": 283.96,
"Close": 295.55,
"Change": 3.80
},
{
"id": 3,
"Date": "6/13/17",
"Open": 277.39,
"High": 291.49,
"Low": 276.63,
"Close": 291.49,
"Change": 5.75
},
{
"id": 3,
"Date": "6/12/17",
"Open": 270.12,
"High": 275.66,
"Low": 264.56,
"Close": 275.66,
"Change": -0.50
},
{
"id": 3,
"Date": "6/9/17",
"Open": 282.52,
"High": 284.37,
"Low": 267.71,
"Close": 277.05,
"Change": -1.51
},
{
"id": 3,
"Date": "6/8/17",
"Open": 274.47,
"High": 281.31,
"Low": 271.80,
"Close": 281.31,
"Change": 2.88
},
{
"id": 3,
"Date": "6/7/17",
"Open": 268.88,
"High": 273.44,
"Low": 267.97,
"Close": 273.44,
"Change": 1.93
},
{
"id": 3,
"Date": "6/6/17",
"Open": 260.09,
"High": 271.25,
"Low": 256.52,
"Close": 268.27,
"Change": -0.38
},
{
"id": 3,
"Date": "6/5/17",
"Open": 255.41,
"High": 269.30,
"Low": 252.18,
"Close": 269.30,
"Change": 8.52
},
{
"id": 3,
"Date": "6/2/17",
"Open": 256.37,
"High": 258.72,
"Low": 248.15,
"Close": 248.15,
"Change": -2.17
},
{
"id": 3,
"Date": "6/1/17",
"Open": 259.56,
"High": 260.23,
"Low": 253.66,
"Close": 253.66,
"Change": 1.87
},
{
"id": 3,
"Date": "5/31/17",
"Open": 254.80,
"High": 258.73,
"Low": 249.00,
"Close": 249.00,
"Change": -4.16
},
{
"id": 3,
"Date": "5/30/17",
"Open": 245.98,
"High": 259.82,
"Low": 245.80,
"Close": 259.82,
"Change": 9.44
},
{
"id": 3,
"Date": "5/26/17",
"Open": 239.40,
"High": 245.60,
"Low": 237.41,
"Close": 237.41,
"Change": -3.36
},
{
"id": 3,
"Date": "5/25/17",
"Open": 234.68,
"High": 245.65,
"Low": 232.26,
"Close": 245.65,
"Change": 4.15
},
{
"id": 3,
"Date": "5/24/17",
"Open": 231.28,
"High": 235.86,
"Low": 230.44,
"Close": 235.86,
"Change": 3.11
},
{
"id": 3,
"Date": "5/23/17",
"Open": 234.26,
"High": 234.46,
"Low": 228.74,
"Close": 228.74,
"Change": -0.09
},
{
"id": 3,
"Date": "5/22/17",
"Open": 236.02,
"High": 237.21,
"Low": 228.95,
"Close": 228.95,
"Change": -1.16
},
{
"id": 3,
"Date": "5/19/17",
"Open": 238.06,
"High": 238.81,
"Low": 231.64,
"Close": 231.64,
"Change": -1.71
},
{
"id": 3,
"Date": "5/18/17",
"Open": 231.65,
"High": 236.88,
"Low": 230.37,
"Close": 235.66,
"Change": 4.36
},
{
"id": 3,
"Date": "5/17/17",
"Open": 237.22,
"High": 237.40,
"Low": 225.82,
"Close": 225.82,
"Change": -2.44
},
{
"id": 3,
"Date": "5/16/17",
"Open": 239.64,
"High": 241.50,
"Low": 231.48,
"Close": 231.48,
"Change": -5.49
},
{
"id": 3,
"Date": "5/15/17",
"Open": 240.23,
"High": 244.92,
"Low": 235.82,
"Close": 244.92,
"Change": 0.00
},
{
"id": 4,
"Date": "6/14/17",
"Open": 11.42,
"High": 11.47,
"Low": 10.88,
"Close": 10.88,
"Change": -3.06
},
{
"id": 4,
"Date": "6/13/17",
"Open": 11.47,
"High": 11.53,
"Low": 11.23,
"Close": 11.23,
"Change": 0.61
},
{
"id": 4,
"Date": "6/12/17",
"Open": 11.21,
"High": 11.41,
"Low": 10.90,
"Close": 11.16,
"Change": -4.07
},
{
"id": 4,
"Date": "6/9/17",
"Open": 11.82,
"High": 11.83,
"Low": 11.02,
"Close": 11.63,
"Change": 2.02
},
{
"id": 4,
"Date": "6/8/17",
"Open": 11.68,
"High": 11.80,
"Low": 11.40,
"Close": 11.40,
"Change": -1.18
},
{
"id": 4,
"Date": "6/7/17",
"Open": 11.80,
"High": 11.89,
"Low": 11.54,
"Close": 11.54,
"Change": -1.73
},
{
"id": 4,
"Date": "6/6/17",
"Open": 12.12,
"High": 12.16,
"Low": 11.70,
"Close": 11.74,
"Change": -3.62
},
{
"id": 4,
"Date": "6/5/17",
"Open": 12.25,
"High": 12.29,
"Low": 12.07,
"Close": 12.18,
"Change": 1.59
},
{
"id": 4,
"Date": "6/2/17",
"Open": 12.41,
"High": 12.45,
"Low": 11.99,
"Close": 11.99,
"Change": -5.98
},
{
"id": 4,
"Date": "6/1/17",
"Open": 12.20,
"High": 12.75,
"Low": 12.19,
"Close": 12.75,
"Change": 6.31
},
{
"id": 4,
"Date": "5/31/17",
"Open": 12.38,
"High": 12.46,
"Low": 12.00,
"Close": 12.00,
"Change": -0.60
},
{
"id": 4,
"Date": "5/30/17",
"Open": 12.20,
"High": 12.54,
"Low": 12.07,
"Close": 12.07,
"Change": 0.08
},
{
"id": 4,
"Date": "5/26/17",
"Open": 12.05,
"High": 12.26,
"Low": 12.02,
"Close": 12.06,
"Change": 2.60
},
{
"id": 4,
"Date": "5/25/17",
"Open": 12.08,
"High": 12.24,
"Low": 11.76,
"Close": 11.76,
"Change": -3.13
},
{
"id": 4,
"Date": "5/24/17",
"Open": 12.12,
"High": 12.29,
"Low": 11.94,
"Close": 12.14,
"Change": 1.06
},
{
"id": 4,
"Date": "5/23/17",
"Open": 12.33,
"High": 12.40,
"Low": 12.01,
"Close": 12.01,
"Change": -4.42
},
{
"id": 4,
"Date": "5/22/17",
"Open": 12.29,
"High": 12.56,
"Low": 12.24,
"Close": 12.56,
"Change": 3.48
},
{
"id": 4,
"Date": "5/19/17",
"Open": 12.51,
"High": 12.66,
"Low": 12.14,
"Close": 12.14,
"Change": -4.71
},
{
"id": 4,
"Date": "5/18/17",
"Open": 12.17,
"High": 12.74,
"Low": 12.04,
"Close": 12.74,
"Change": 3.26
},
{
"id": 4,
"Date": "5/17/17",
"Open": 12.72,
"High": 12.89,
"Low": 12.20,
"Close": 12.34,
"Change": -8.03
},
{
"id": 4,
"Date": "5/16/17",
"Open": 12.98,
"High": 13.42,
"Low": 12.79,
"Close": 13.42,
"Change": 1.35
},
{
"id": 4,
"Date": "5/15/17",
"Open": 12.52,
"High": 13.24,
"Low": 12.48,
"Close": 13.24,
"Change": 0.00
}
]
}
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment