Skip to content

Instantly share code, notes, and snippets.

@nimahkh

nimahkh/db.json

Created February 19, 2019 08:13
Show Gist options
  • Star 0 You must be signed in to star a gist
  • Fork 0 You must be signed in to fork a gist
  • Save nimahkh/15e86af9ef65b6e545b459f2403aab5b to your computer and use it in GitHub Desktop.
Save nimahkh/15e86af9ef65b6e545b459f2403aab5b to your computer and use it in GitHub Desktop.
Download ZIP
json-dataset
Raw
db.json
[
{
"date": "2010-01-04",
"open": "25.436282332605284",
"high": "25.835021381744056",
"low": "25.411360259406774",
"close": "25.710416",
"volume": "38409100",
"split": "",
"dividend": ""
},
{
"date": "2010-01-05",
"open": "25.627344939513726",
"high": "25.83502196495549",
"low": "25.452895407434543",
"close": "25.718722",
"volume": "49749600",
"split": "",
"dividend": ""
},
{
"date": "2010-01-06",
"open": "25.65226505944465",
"high": "25.81840750861228",
"low": "25.353210976925574",
"close": "25.560888",
"volume": "58182400",
"split": "",
"dividend": ""
},
{
"date": "2010-01-07",
"open": "25.444587793771767",
"high": "25.502739021094353",
"low": "25.079077898061875",
"close": "25.295062",
"volume": "50559700",
"split": "",
"dividend": ""
},
{
"date": "2010-01-08",
"open": "25.153841756996414",
"high": "25.6522649488092",
"low": "25.120612602739726",
"close": "25.46951",
"volume": "51197400",
"split": "",
"dividend": ""
},
{
"date": "2010-01-11",
"open": "25.511044730573705",
"high": "25.55258096597291",
"low": "25.02092861663475",
"close": "25.145534",
"volume": "68754700",
"split": "",
"dividend": ""
},
{
"date": "2010-01-12",
"open": "25.045848646491518",
"high": "25.253525666777517",
"low": "24.84647870701696",
"close": "24.979392",
"volume": "65912100",
"split": "",
"dividend": ""
},
{
"date": "2010-01-13",
"open": "25.13722727051071",
"high": "25.353211377924218",
"low": "24.929550244151567",
"close": "25.211991",
"volume": "51863500",
"split": "",
"dividend": ""
},
{
"date": "2010-01-14",
"open": "25.178761733851413",
"high": "25.83502196495549",
"low": "25.137227159471163",
"close": "25.718722",
"volume": "63228100",
"split": "",
"dividend": ""
},
{
"date": "2010-01-15",
"open": "25.818406945612217",
"high": "25.95132023748152",
"low": "25.51104412745638",
"close": "25.635652",
"volume": "79913200",
"split": "",
"dividend": ""
},
{
"date": "2010-01-19",
"open": "25.544274163987136",
"high": "25.95132113440514",
"low": "25.486124596784563",
"close": "25.835022",
"volume": "46575700",
"split": "",
"dividend": ""
},
{
"date": "2010-01-20",
"open": "25.59411494568944",
"high": "25.702108656795026",
"low": "25.17876090842236",
"close": "25.41136",
"volume": "54849500",
"split": "",
"dividend": ""
},
{
"date": "2010-01-21",
"open": "25.427975689088637",
"high": "25.51935191837554",
"low": "24.92124291902699",
"close": "24.92955",
"volume": "73086700",
"split": "",
"dividend": ""
},
{
"date": "2010-01-22",
"open": "24.921242227943445",
"high": "25.087384673504477",
"low": "23.9576208617963",
"close": "24.057305",
"volume": "102004600",
"split": "",
"dividend": ""
},
{
"date": "2010-01-25",
"open": "24.289904353342425",
"high": "24.63880174829468",
"low": "24.17360522169168",
"close": "24.356361",
"volume": "63373000",
"split": "",
"dividend": ""
},
{
"date": "2010-01-26",
"open": "24.256677400199628",
"high": "24.796636835593223",
"low": "24.165298678305085",
"close": "24.505889",
"volume": "66639900",
"split": "",
"dividend": ""
},
{
"date": "2010-01-27",
"open": "24.381282411526794",
"high": "24.771715213346813",
"low": "24.107148742163798",
"close": "24.647109",
"volume": "63949500",
"split": "",
"dividend": ""
},
{
"date": "2010-01-28",
"open": "24.788329503429356",
"high": "24.813251576935805",
"low": "23.999155984106725",
"close": "24.223448",
"volume": "117513700",
"split": "",
"dividend": ""
},
{
"date": "2010-01-29",
"open": "24.838171916252662",
"high": "24.854786078069555",
"low": "22.977385792760824",
"close": "23.409354",
"volume": "193888500",
"split": "",
"dividend": ""
},
{
"date": "2010-02-01",
"open": "23.583802007377084",
"high": "23.658566566701865",
"low": "23.193370033086943",
"close": "23.600417",
"volume": "85931100",
"split": "",
"dividend": ""
},
{
"date": "2010-02-02",
"open": "23.567188934614894",
"high": "23.675180153730853",
"low": "23.376124415817756",
"close": "23.641951",
"volume": "54413700",
"split": "",
"dividend": ""
},
{
"date": "2010-02-03",
"open": "23.47581083464236",
"high": "23.916086957012187",
"low": "23.359512531703963",
"close": "23.783172",
"volume": "61397900",
"split": "",
"dividend": ""
},
{
"date": "2010-02-04",
"open": "23.575494533516057",
"high": "23.67518033405172",
"low": "23.101990926835022",
"close": "23.126913",
"volume": "77850000",
"split": "",
"dividend": ""
},
{
"date": "2010-02-05",
"open": "23.259826837972874",
"high": "23.492425937060705",
"low": "22.90262235438972",
"close": "23.276441",
"volume": "80960100",
"split": "",
"dividend": ""
},
{
"date": "2010-02-08",
"open": "23.268134182833126",
"high": "23.326283750587436",
"low": "22.902622614091726",
"close": "23.027228",
"volume": "52820600",
"split": "",
"dividend": ""
},
{
"date": "2010-02-09",
"open": "23.234904845121957",
"high": "23.542267674401998",
"low": "23.052149892895393",
"close": "23.268134",
"volume": "59195800",
"split": "",
"dividend": ""
},
{
"date": "2010-02-10",
"open": "23.284748153680564",
"high": "23.459196018578062",
"low": "23.12691278885316",
"close": "23.251519",
"volume": "48591300",
"split": "",
"dividend": ""
},
{
"date": "2010-02-11",
"open": "23.201676634364272",
"high": "23.59210943129056",
"low": "23.01061460700204",
"close": "23.359512",
"volume": "65993700",
"split": "",
"dividend": ""
},
{
"date": "2010-02-12",
"open": "23.101991198292986",
"high": "23.309668221207414",
"low": "22.9109291679198",
"close": "23.201677",
"volume": "81117200",
"split": "",
"dividend": ""
},
{
"date": "2010-02-16",
"open": "23.47709177175651",
"high": "23.677395688560953",
"low": "23.38528740952381",
"close": "23.660703",
"volume": "51935600",
"split": "",
"dividend": "$0.130"
},
{
"date": "2010-02-17",
"open": "23.810930273207585",
"high": "23.911080561385095",
"low": "23.669049515949805",
"close": "23.861005",
"volume": "45882900",
"split": "",
"dividend": ""
},
{
"date": "2010-02-18",
"open": "23.861005604453073",
"high": "24.228227231839046",
"low": "23.794238187581573",
"close": "24.17815",
"volume": "42856500",
"split": "",
"dividend": ""
},
{
"date": "2010-02-19",
"open": "24.0279246886073",
"high": "24.13642090510949",
"low": "23.944465418534303",
"close": "24.011232",
"volume": "44451800",
"split": "",
"dividend": ""
},
{
"date": "2010-02-22",
"open": "24.06965319596241",
"high": "24.15311329961183",
"low": "23.91108058475461",
"close": "23.977848",
"volume": "36707100",
"split": "",
"dividend": ""
},
{
"date": "2010-02-23",
"open": "23.93611844264031",
"high": "24.061307346629015",
"low": "23.443708753618075",
"close": "23.644011",
"volume": "52266200",
"split": "",
"dividend": ""
},
{
"date": "2010-02-24",
"open": "23.80258363823205",
"high": "24.027924500255413",
"low": "23.685739826453087",
"close": "23.894388",
"volume": "43165900",
"split": "",
"dividend": ""
},
{
"date": "2010-02-25",
"open": "23.593936399999997",
"high": "23.911081636363633",
"low": "23.385288218181813",
"close": "23.869352",
"volume": "48735300",
"split": "",
"dividend": ""
},
{
"date": "2010-02-26",
"open": "23.911081145797",
"high": "24.077999687826996",
"low": "23.794238166376",
"close": "23.927773",
"volume": "40370600",
"split": "",
"dividend": ""
},
{
"date": "2010-03-01",
"open": "24.01123281771192",
"high": "24.24491794728184",
"low": "23.810931397308096",
"close": "24.219881",
"volume": "43805400",
"split": "",
"dividend": ""
},
{
"date": "2010-03-02",
"open": "24.26995529971733",
"high": "24.45356485597533",
"low": "23.568897443742003",
"close": "23.752507",
"volume": "93123900",
"split": "",
"dividend": ""
},
{
"date": "2010-03-03",
"open": "23.794237468876933",
"high": "23.87769757203811",
"low": "23.660702639167347",
"close": "23.752507",
"volume": "48442100",
"split": "",
"dividend": ""
},
{
"date": "2010-03-04",
"open": "23.7525072419881",
"high": "23.911080688476446",
"low": "23.593935464685135",
"close": "23.894388",
"volume": "42890600",
"split": "",
"dividend": ""
},
{
"date": "2010-03-05",
"open": "23.919426488282614",
"high": "23.93611834207765",
"low": "23.719124242742218",
"close": "23.861005",
"volume": "56001800",
"split": "",
"dividend": ""
},
{
"date": "2010-03-08",
"open": "23.80258363823205",
"high": "24.144766642848992",
"low": "23.785891784348298",
"close": "23.894388",
"volume": "39414500",
"split": "",
"dividend": ""
},
{
"date": "2010-03-09",
"open": "23.835966751378393",
"high": "24.294994406988312",
"low": "23.827620824352493",
"close": "24.036269",
"volume": "50271600",
"split": "",
"dividend": ""
},
{
"date": "2010-03-10",
"open": "24.086346470987106",
"high": "24.29499464871055",
"low": "24.036269239148055",
"close": "24.17815",
"volume": "44891400",
"split": "",
"dividend": ""
},
{
"date": "2010-03-11",
"open": "24.11138228226816",
"high": "24.361761761597496",
"low": "24.077999408841674",
"close": "24.353415",
"volume": "35349700",
"split": "",
"dividend": ""
},
{
"date": "2010-03-12",
"open": "24.470258636146227",
"high": "24.520333364928977",
"low": "24.23657350832009",
"close": "24.428529",
"volume": "31700200",
"split": "",
"dividend": ""
},
{
"date": "2010-03-15",
"open": "24.35341496847337",
"high": "24.511988415951947",
"low": "24.21153420957548",
"close": "24.445221",
"volume": "37512000",
"split": "",
"dividend": ""
},
{
"date": "2010-03-16",
"open": "24.55371679966916",
"high": "24.61213828763574",
"low": "24.370107243509732",
"close": "24.511988",
"volume": "36723500",
"split": "",
"dividend": ""
},
{
"date": "2010-03-17",
"open": "24.620484783006575",
"high": "24.929284918267495",
"low": "24.5370255125557",
"close": "24.728981",
"volume": "50385700",
"split": "",
"dividend": ""
},
{
"date": "2010-03-18",
"open": "24.728980184354267",
"high": "24.804093525282557",
"low": "24.620483970939414",
"close": "24.71229",
"volume": "43845200",
"split": "",
"dividend": ""
},
{
"date": "2010-03-19",
"open": "24.837478759040216",
"high": "24.954321737073336",
"low": "24.495295751943225",
"close": "24.695598",
"volume": "81332100",
"split": "",
"dividend": ""
},
{
"date": "2010-03-22",
"open": "24.62048472972973",
"high": "24.787404104862972",
"low": "24.52867869783973",
"close": "24.703944",
"volume": "37718200",
"split": "",
"dividend": ""
},
{
"date": "2010-03-23",
"open": "24.695597951994575",
"high": "24.95432168856498",
"low": "24.545371266244018",
"close": "24.937629",
"volume": "42026600",
"split": "",
"dividend": ""
},
{
"date": "2010-03-24",
"open": "24.804093653097034",
"high": "24.912591536256325",
"low": "24.70394336593592",
"close": "24.745673",
"volume": "33987700",
"split": "",
"dividend": ""
},
{
"date": "2010-03-25",
"open": "24.89590031356214",
"high": "25.51349891336221",
"low": "24.870861697896466",
"close": "25.046127",
"volume": "73168700",
"split": "",
"dividend": ""
},
{
"date": "2010-03-26",
"open": "25.112893854012135",
"high": "25.204699883817227",
"low": "24.695597512137557",
"close": "24.754019",
"volume": "55595500",
"split": "",
"dividend": ""
},
{
"date": "2010-03-29",
"open": "24.795748289435686",
"high": "24.88755432105441",
"low": "24.662213457397836",
"close": "24.695598",
"volume": "33336000",
"split": "",
"dividend": ""
},
{
"date": "2010-03-30",
"open": "24.72898118589772",
"high": "24.920939178563152",
"low": "24.620484968088682",
"close": "24.845825",
"volume": "34954800",
"split": "",
"dividend": ""
},
{
"date": "2010-03-31",
"open": "24.737326775604377",
"high": "24.804094191556327",
"low": "24.345069041479377",
"close": "24.445221",
"volume": "63760000",
"split": "",
"dividend": ""
},
{
"date": "2010-04-01",
"open": "24.495295612139916",
"high": "24.65386905887253",
"low": "23.886043779037138",
"close": "24.336723",
"volume": "74768100",
"split": "",
"dividend": ""
},
{
"date": "2010-04-05",
"open": "24.311685184197852",
"high": "24.56206383566792",
"low": "24.228227581090845",
"close": "24.428529",
"volume": "34331200",
"split": "",
"dividend": ""
},
{
"date": "2010-04-06",
"open": "24.32837724079127",
"high": "24.68725210231924",
"low": "24.18649648158254",
"close": "24.470258",
"volume": "47366800",
"split": "",
"dividend": ""
},
{
"date": "2010-04-07",
"open": "24.336723385349234",
"high": "24.670559634231825",
"low": "24.32003069658276",
"close": "24.495296",
"volume": "58318800",
"split": "",
"dividend": ""
},
{
"date": "2010-04-08",
"open": "24.470258371657753",
"high": "25.021089562834224",
"low": "24.453565682786962",
"close": "24.971014",
"volume": "63713800",
"split": "",
"dividend": ""
},
{
"date": "2010-04-09",
"open": "24.996052675396935",
"high": "25.379964490112062",
"low": "24.954322205009888",
"close": "25.321543",
"volume": "54752500",
"split": "",
"dividend": ""
},
{
"date": "2010-04-12",
"open": "25.24642851253298",
"high": "25.44673075527704",
"low": "25.21304397081629",
"close": "25.30485",
"volume": "37068800",
"split": "",
"dividend": ""
},
{
"date": "2010-04-13",
"open": "25.16296936082202",
"high": "25.455076799504866",
"low": "25.146276672590325",
"close": "25.413348",
"volume": "41374600",
"split": "",
"dividend": ""
},
{
"date": "2010-04-14",
"open": "25.697110053606323",
"high": "25.872373685918234",
"low": "25.58861216807268",
"close": "25.722147",
"volume": "68941200",
"split": "",
"dividend": ""
},
{
"date": "2010-04-15",
"open": "25.722146531190592",
"high": "25.830644414746768",
"low": "25.630340501321108",
"close": "25.763877",
"volume": "52745400",
"split": "",
"dividend": ""
},
{
"date": "2010-04-16",
"open": "25.697109958166223",
"high": "25.855681735898273",
"low": "25.53853651124878",
"close": "25.596958",
"volume": "88703100",
"split": "",
"dividend": ""
},
{
"date": "2010-04-19",
"open": "25.680417138517488",
"high": "26.081021630766053",
"low": "25.672071211595643",
"close": "25.905758",
"volume": "64970300",
"split": "",
"dividend": ""
},
{
"date": "2010-04-20",
"open": "26.055983352397597",
"high": "26.23959541623828",
"low": "25.980870009129525",
"close": "26.172828",
"volume": "52199500",
"split": "",
"dividend": ""
},
{
"date": "2010-04-21",
"open": "26.147789",
"high": "26.289669757421002",
"low": "26.064329730928822",
"close": "26.147789",
"volume": "55343100",
"split": "",
"dividend": ""
},
{
"date": "2010-04-22",
"open": "25.90575822439064",
"high": "26.314708647103302",
"low": "25.788914411880036",
"close": "26.197864",
"volume": "84847600",
"split": "",
"dividend": ""
},
{
"date": "2010-04-23",
"open": "25.972525500371916",
"high": "26.356437305440483",
"low": "25.580266099168803",
"close": "25.838989",
"volume": "126766600",
"split": "",
"dividend": ""
},
{
"date": "2010-04-26",
"open": "25.87237297099412",
"high": "26.106059755002228",
"low": "25.75553083087908",
"close": "25.964179",
"volume": "63649300",
"split": "",
"dividend": ""
},
{
"date": "2010-04-27",
"open": "25.83064510525721",
"high": "26.08102208265802",
"low": "25.663725729335493",
"close": "25.747185",
"volume": "68730900",
"split": "",
"dividend": ""
},
{
"date": "2010-04-28",
"open": "25.805605926884507",
"high": "25.872373341960532",
"low": "25.55522895494209",
"close": "25.79726",
"volume": "64557900",
"split": "",
"dividend": ""
},
{
"date": "2010-04-29",
"open": "25.813952510322583",
"high": "26.23124886516129",
"low": "25.596958405806454",
"close": "25.872374",
"volume": "52665200",
"split": "",
"dividend": ""
},
{
"date": "2010-04-30",
"open": "25.93079529827127",
"high": "25.93914122530644",
"low": "25.471769311336956",
"close": "25.488462",
"volume": "63214800",
"split": "",
"dividend": ""
},
{
"date": "2010-05-03",
"open": "25.59695755583417",
"high": "25.922447867207428",
"low": "25.521844214457413",
"close": "25.755531",
"volume": "43989500",
"split": "",
"dividend": ""
},
{
"date": "2010-05-04",
"open": "25.471768984791538",
"high": "25.49680593098337",
"low": "24.829132611322027",
"close": "25.146277",
"volume": "82085600",
"split": "",
"dividend": ""
},
{
"date": "2010-05-05",
"open": "24.845824584254604",
"high": "25.11289424723618",
"low": "24.77905800310191",
"close": "24.912592",
"volume": "66833800",
"split": "",
"dividend": ""
},
{
"date": "2010-05-06",
"open": "24.695597537612148",
"high": "24.937628581556385",
"low": "23.29348182746722",
"close": "24.186496",
"volume": "128613000",
"split": "",
"dividend": ""
},
{
"date": "2010-05-07",
"open": "24.144766572660995",
"high": "24.16145926108892",
"low": "22.801072338924936",
"close": "23.543859",
"volume": "173718100",
"split": "",
"dividend": ""
},
{
"date": "2010-05-10",
"open": "24.21153365302234",
"high": "24.60379221272315",
"low": "23.96115501436531",
"close": "24.153113",
"volume": "86653300",
"split": "",
"dividend": ""
},
{
"date": "2010-05-11",
"open": "23.936118296957",
"high": "24.745673204490068",
"low": "23.844313101257377",
"close": "24.103036",
"volume": "63789400",
"split": "",
"dividend": ""
},
{
"date": "2010-05-12",
"open": "24.186496522197807",
"high": "24.6872521437754",
"low": "24.13642096004005",
"close": "24.57041",
"volume": "47146800",
"split": "",
"dividend": ""
},
{
"date": "2010-05-13",
"open": "24.420181853625174",
"high": "24.81244041381669",
"low": "24.35341443912449",
"close": "24.40349",
"volume": "45188800",
"split": "",
"dividend": ""
},
{
"date": "2010-05-14",
"open": "24.370107865356623",
"high": "24.37845212323654",
"low": "23.90273428051272",
"close": "24.144767",
"volume": "63334000",
"split": "",
"dividend": ""
},
{
"date": "2010-05-17",
"open": "24.30333968243861",
"high": "24.395144042669525",
"low": "23.744162586694905",
"close": "24.153113",
"volume": "46053300",
"split": "",
"dividend": ""
},
{
"date": "2010-05-18",
"open": "24.203414670176816",
"high": "24.31240045454545",
"low": "23.80938527272727",
"close": "23.977057",
"volume": "52690600",
"split": "",
"dividend": "$0.130"
},
{
"date": "2010-05-19",
"open": "23.90998841926346",
"high": "24.052510226460626",
"low": "23.29798745025666",
"close": "23.675248",
"volume": "61746700",
"split": "",
"dividend": ""
},
{
"date": "2010-05-20",
"open": "23.180615815912365",
"high": "23.33990395352623",
"low": "22.669217896668577",
"close": "22.727903",
"volume": "87991100",
"split": "",
"dividend": ""
},
{
"date": "2010-05-21",
"open": "22.325489846440167",
"high": "22.72790367218875",
"low": "22.166203380832563",
"close": "22.501546",
"volume": "117596300",
"split": "",
"dividend": ""
},
{
"date": "2010-05-24",
"open": "22.509930022839743",
"high": "22.518314447799085",
"low": "22.015298413399314",
"close": "22.023682",
"volume": "73711700",
"split": "",
"dividend": ""
},
{
"date": "2010-05-25",
"open": "21.503899367088607",
"high": "22.073983248945147",
"low": "21.277541693286924",
"close": "21.85601",
"volume": "98373600",
"split": "",
"dividend": ""
}
]
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment