juijs-chart
Version:
SVG-based JUI chart that can be used in the browser and Node.js. Support many types of charts. (Dashboard, Map, Topology, Full 3D)
2,483 lines • 1.24 MB
JavaScript
var data = [
{
"date": "11/01/1985",
"open": 115.48,
"high": 116.78,
"low": 115.48,
"close": 116.28,
"volume": 900900,
"oi": 0
},
{
"date": "11/04/1985",
"open": 116.28,
"high": 117.07,
"low": 115.82,
"close": 116.04,
"volume": 753400,
"oi": 0
},
{
"date": "11/05/1985",
"open": 116.04,
"high": 116.57,
"low": 115.88,
"close": 116.44,
"volume": 876800,
"oi": 0
},
{
"date": "11/06/1985",
"open": 116.44,
"high": 117.62,
"low": 116.44,
"close": 117.38,
"volume": 935000,
"oi": 0
},
{
"date": "11/07/1985",
"open": 117.38,
"high": 117.96,
"low": 117.38,
"close": 117.62,
"volume": 886400,
"oi": 0
},
{
"date": "11/08/1985",
"open": 117.62,
"high": 119.39,
"low": 117.58,
"close": 119.26,
"volume": 867600,
"oi": 0
},
{
"date": "11/11/1985",
"open": 119.26,
"high": 120.54,
"low": 119.18,
"close": 120.4,
"volume": 803900,
"oi": 0
},
{
"date": "11/12/1985",
"open": 120.39,
"high": 122.01,
"low": 120.39,
"close": 121.82,
"volume": 1083000,
"oi": 0
},
{
"date": "11/13/1985",
"open": 121.82,
"high": 121.92,
"low": 120.9,
"close": 121.17,
"volume": 932100,
"oi": 0
},
{
"date": "11/14/1985",
"open": 121.17,
"high": 121.92,
"low": 120.8,
"close": 121.83,
"volume": 980400,
"oi": 0
},
{
"date": "11/15/1985",
"open": 121.83,
"high": 123.1,
"low": 121.79,
"close": 122.18,
"volume": 952700,
"oi": 0
},
{
"date": "11/18/1985",
"open": 122.18,
"high": 122.28,
"low": 121.73,
"close": 121.96,
"volume": 822100,
"oi": 0
},
{
"date": "11/19/1985",
"open": 121.96,
"high": 122.8,
"low": 121.74,
"close": 122.57,
"volume": 1018000,
"oi": 0
},
{
"date": "11/20/1985",
"open": 122.57,
"high": 122.79,
"low": 122.2,
"close": 122.2,
"volume": 976000,
"oi": 0
},
{
"date": "11/21/1985",
"open": 122.2,
"high": 123.81,
"low": 122.2,
"close": 123.61,
"volume": 1199000,
"oi": 0
},
{
"date": "11/22/1985",
"open": 123.61,
"high": 124.33,
"low": 123.44,
"close": 123.97,
"volume": 1042000,
"oi": 0
},
{
"date": "11/25/1985",
"open": 123.97,
"high": 124.17,
"low": 122.82,
"close": 123.14,
"volume": 834300,
"oi": 0
},
{
"date": "11/26/1985",
"open": 123.14,
"high": 124.25,
"low": 123.09,
"close": 123.95,
"volume": 936300,
"oi": 0
},
{
"date": "11/27/1985",
"open": 123.95,
"high": 125.88,
"low": 123.88,
"close": 125.77,
"volume": 1033000,
"oi": 0
},
{
"date": "11/29/1985",
"open": 125.77,
"high": 126.43,
"low": 125.52,
"close": 126.06,
"volume": 575900,
"oi": 0
},
{
"date": "12/02/1985",
"open": 126.06,
"high": 126.28,
"low": 124.86,
"close": 125.18,
"volume": 857600,
"oi": 0
},
{
"date": "12/03/1985",
"open": 125.18,
"high": 125.42,
"low": 124.72,
"close": 125.23,
"volume": 845400,
"oi": 0
},
{
"date": "12/04/1985",
"open": 125.23,
"high": 128.05,
"low": 125.17,
"close": 127.94,
"volume": 1172000,
"oi": 0
},
{
"date": "12/05/1985",
"open": 128.07,
"high": 129.89,
"low": 127.86,
"close": 128.46,
"volume": 1415000,
"oi": 0
},
{
"date": "12/06/1985",
"open": 128.46,
"high": 128.54,
"low": 126.78,
"close": 126.96,
"volume": 1108000,
"oi": 0
},
{
"date": "12/09/1985",
"open": 126.96,
"high": 127.64,
"low": 126.83,
"close": 127.49,
"volume": 1048000,
"oi": 0
},
{
"date": "12/10/1985",
"open": 127.49,
"high": 128.52,
"low": 127.15,
"close": 127.97,
"volume": 1118000,
"oi": 0
},
{
"date": "12/11/1985",
"open": 127.97,
"high": 129.65,
"low": 127.97,
"close": 129.18,
"volume": 1265000,
"oi": 0
},
{
"date": "12/12/1985",
"open": 129.18,
"high": 130.1,
"low": 129.18,
"close": 129.76,
"volume": 1173000,
"oi": 0
},
{
"date": "12/13/1985",
"open": 129.76,
"high": 132.17,
"low": 129.76,
"close": 132.13,
"volume": 1317000,
"oi": 0
},
{
"date": "12/16/1985",
"open": 132.13,
"high": 133.18,
"low": 132.06,
"close": 132.61,
"volume": 1153000,
"oi": 0
},
{
"date": "12/17/1985",
"open": 132.54,
"high": 132.73,
"low": 131.32,
"close": 131.54,
"volume": 1210000,
"oi": 0
},
{
"date": "12/18/1985",
"open": 131.52,
"high": 131.98,
"low": 130.71,
"close": 131.14,
"volume": 1379000,
"oi": 0
},
{
"date": "12/19/1985",
"open": 131.14,
"high": 132.03,
"low": 130.91,
"close": 131.93,
"volume": 1149000,
"oi": 0
},
{
"date": "12/20/1985",
"open": 131.93,
"high": 132.58,
"low": 131.7,
"close": 132.26,
"volume": 1158000,
"oi": 0
},
{
"date": "12/23/1985",
"open": 132.26,
"high": 132.26,
"low": 130.37,
"close": 130.73,
"volume": 994100,
"oi": 0
},
{
"date": "12/24/1985",
"open": 130.73,
"high": 130.73,
"low": 129.3,
"close": 130.03,
"volume": 642800,
"oi": 0
},
{
"date": "12/26/1985",
"open": 130.03,
"high": 130.63,
"low": 129.89,
"close": 130.35,
"volume": 539000,
"oi": 0
},
{
"date": "12/27/1985",
"open": 130.35,
"high": 131.59,
"low": 130.25,
"close": 131.49,
"volume": 749100,
"oi": 0
},
{
"date": "12/30/1985",
"open": 131.49,
"high": 132.13,
"low": 131.24,
"close": 131.95,
"volume": 928200,
"oi": 0
},
{
"date": "12/31/1985",
"open": 131.95,
"high": 132.66,
"low": 131.9,
"close": 132.29,
"volume": 1127000,
"oi": 0
},
{
"date": "01/02/1986",
"open": 132.29,
"high": 132.45,
"low": 131.07,
"close": 131.26,
"volume": 758100,
"oi": 0
},
{
"date": "01/03/1986",
"open": 131.26,
"high": 131.26,
"low": 130,
"close": 130.55,
"volume": 891800,
"oi": 0
},
{
"date": "01/06/1986",
"open": 130.55,
"high": 130.7,
"low": 129.85,
"close": 130.35,
"volume": 992400,
"oi": 0
},
{
"date": "01/07/1986",
"open": 130.35,
"high": 132.88,
"low": 130.33,
"close": 132.79,
"volume": 1275000,
"oi": 0
},
{
"date": "01/08/1986",
"open": 132.79,
"high": 133.88,
"low": 131.15,
"close": 131.16,
"volume": 1400000,
"oi": 0
},
{
"date": "01/09/1986",
"open": 131.01,
"high": 131.16,
"low": 128.05,
"close": 128.8,
"volume": 1194000,
"oi": 0
},
{
"date": "01/10/1986",
"open": 128.8,
"high": 129.97,
"low": 128.79,
"close": 129.57,
"volume": 985000,
"oi": 0
},
{
"date": "01/13/1986",
"open": 129.57,
"high": 129.6,
"low": 128.63,
"close": 129.1,
"volume": 894900,
"oi": 0
},
{
"date": "01/14/1986",
"open": 129.1,
"high": 129.96,
"low": 128.99,
"close": 129.18,
"volume": 1029000,
"oi": 0
},
{
"date": "01/15/1986",
"open": 129.18,
"high": 131.65,
"low": 129.01,
"close": 131.54,
"volume": 1187000,
"oi": 0
},
{
"date": "01/16/1986",
"open": 131.54,
"high": 133.13,
"low": 131.54,
"close": 133.06,
"volume": 1239000,
"oi": 0
},
{
"date": "01/17/1986",
"open": 133.06,
"high": 133.6,
"low": 132.6,
"close": 132.77,
"volume": 1128000,
"oi": 0
},
{
"date": "01/20/1986",
"open": 132.77,
"high": 132.79,
"low": 131.15,
"close": 131.6,
"volume": 894300,
"oi": 0
},
{
"date": "01/21/1986",
"open": 131.6,
"high": 132.01,
"low": 130.6,
"close": 131.09,
"volume": 1107000,
"oi": 0
},
{
"date": "01/22/1986",
"open": 131.09,
"high": 131.78,
"low": 129.47,
"close": 129.62,
"volume": 1076000,
"oi": 0
},
{
"date": "01/23/1986",
"open": 129.62,
"high": 129.62,
"low": 128.46,
"close": 129.27,
"volume": 1111000,
"oi": 0
},
{
"date": "01/24/1986",
"open": 129.27,
"high": 130.54,
"low": 129.27,
"close": 130.2,
"volume": 1183000,
"oi": 0
},
{
"date": "01/27/1986",
"open": 130.21,
"high": 130.99,
"low": 129.79,
"close": 130.79,
"volume": 1105000,
"oi": 0
},
{
"date": "01/28/1986",
"open": 130.79,
"high": 132.04,
"low": 130.67,
"close": 131.99,
"volume": 1154000,
"oi": 0
},
{
"date": "01/29/1986",
"open": 131.99,
"high": 134.13,
"low": 131.99,
"close": 133.06,
"volume": 1321000,
"oi": 0
},
{
"date": "01/30/1986",
"open": 133.06,
"high": 133.16,
"low": 132.09,
"close": 132.19,
"volume": 1090000,
"oi": 0
},
{
"date": "01/31/1986",
"open": 132.19,
"high": 133.22,
"low": 132.03,
"close": 132.93,
"volume": 1093000,
"oi": 0
},
{
"date": "02/03/1986",
"open": 132.93,
"high": 134.43,
"low": 132.93,
"close": 134.24,
"volume": 1076000,
"oi": 0
},
{
"date": "02/04/1986",
"open": 134.24,
"high": 135.69,
"low": 134.24,
"close": 134.6,
"volume": 1253000,
"oi": 0
},
{
"date": "02/05/1986",
"open": 134.6,
"high": 135.79,
"low": 134.6,
"close": 135.71,
"volume": 1053000,
"oi": 0
},
{
"date": "02/06/1986",
"open": 135.71,
"high": 136.94,
"low": 135.57,
"close": 136.64,
"volume": 1197000,
"oi": 0
},
{
"date": "02/07/1986",
"open": 136.47,
"high": 137.49,
"low": 135.74,
"close": 137.42,
"volume": 1111000,
"oi": 0
},
{
"date": "02/10/1986",
"open": 137.4,
"high": 138.24,
"low": 137.3,
"close": 138.13,
"volume": 1074000,
"oi": 0
},
{
"date": "02/11/1986",
"open": 138.13,
"high": 138.61,
"low": 137.85,
"close": 138.26,
"volume": 1133000,
"oi": 0
},
{
"date": "02/12/1986",
"open": 138.26,
"high": 138.76,
"low": 138.04,
"close": 138.66,
"volume": 1222000,
"oi": 0
},
{
"date": "02/13/1986",
"open": 138.66,
"high": 139.29,
"low": 138.45,
"close": 139.16,
"volume": 1286000,
"oi": 0
},
{
"date": "02/14/1986",
"open": 139.16,
"high": 140.63,
"low": 139.16,
"close": 140.16,
"volume": 1224000,
"oi": 0
},
{
"date": "02/18/1986",
"open": 140.16,
"high": 140.76,
"low": 139.99,
"close": 140.74,
"volume": 1260000,
"oi": 0
},
{
"date": "02/19/1986",
"open": 140.74,
"high": 140.92,
"low": 139.59,
"close": 139.64,
"volume": 1369000,
"oi": 0
},
{
"date": "02/20/1986",
"open": 139.64,
"high": 140.02,
"low": 138.94,
"close": 139.95,
"volume": 1249000,
"oi": 0
},
{
"date": "02/21/1986",
"open": 139.95,
"high": 141.24,
"low": 139.95,
"close": 141.15,
"volume": 1467000,
"oi": 0
},
{
"date": "02/24/1986",
"open": 141.16,
"high": 141.18,
"low": 139.99,
"close": 140.2,
"volume": 1279000,
"oi": 0
},
{
"date": "02/25/1986",
"open": 140.2,
"high": 140.2,
"low": 138.87,
"close": 139.4,
"volume": 1189000,
"oi": 0
},
{
"date": "02/26/1986",
"open": 139.4,
"high": 139.63,
"low": 138.68,
"close": 138.88,
"volume": 1242000,
"oi": 0
},
{
"date": "02/27/1986",
"open": 138.88,
"high": 140.53,
"low": 138.74,
"close": 140.52,
"volume": 1247000,
"oi": 0
},
{
"date": "02/28/1986",
"open": 140.9,
"high": 141.83,
"low": 140.41,
"close": 140.43,
"volume": 1306000,
"oi": 0
},
{
"date": "03/03/1986",
"open": 140.43,
"high": 140.66,
"low": 139.6,
"close": 139.74,
"volume": 1196000,
"oi": 0
},
{
"date": "03/04/1986",
"open": 139.74,
"high": 141.77,
"low": 139.7,
"close": 140.54,
"volume": 1350000,
"oi": 0
},
{
"date": "03/05/1986",
"open": 140.54,
"high": 140.62,
"low": 139.57,
"close": 140.24,
"volume": 1174000,
"oi": 0
},
{
"date": "03/06/1986",
"open": 140.24,
"high": 141.35,
"low": 140.17,
"close": 140.8,
"volume": 1203000,
"oi": 0
},
{
"date": "03/07/1986",
"open": 140.8,
"high": 141.16,
"low": 140.24,
"close": 140.71,
"volume": 1256000,
"oi": 0
},
{
"date": "03/10/1986",
"open": 140.71,
"high": 142.58,
"low": 140.71,
"close": 142.43,
"volume": 1129000,
"oi": 0
},
{
"date": "03/11/1986",
"open": 142.43,
"high": 145.5,
"low": 142.43,
"close": 145.35,
"volume": 1348000,
"oi": 0
},
{
"date": "03/12/1986",
"open": 145.35,
"high": 147.32,
"low": 145.34,
"close": 146.62,
"volume": 1549000,
"oi": 0
},
{
"date": "03/13/1986",
"open": 146.62,
"high": 147.05,
"low": 145.88,
"close": 147.01,
"volume": 1401000,
"oi": 0
},
{
"date": "03/14/1986",
"open": 147.01,
"high": 147.45,
"low": 146.55,
"close": 147,
"volume": 1522000,
"oi": 0
},
{
"date": "03/17/1986",
"open": 147,
"high": 147,
"low": 145.57,
"close": 146.37,
"volume": 1295000,
"oi": 0
},
{
"date": "03/18/1986",
"open": 146.37,
"high": 147.82,
"low": 146.12,
"close": 147.63,
"volume": 1395000,
"oi": 0
},
{
"date": "03/19/1986",
"open": 147.63,
"high": 148.57,
"low": 147.43,
"close": 147.48,
"volume": 1369000,
"oi": 0
},
{
"date": "03/20/1986",
"open": 147.48,
"high": 148.54,
"low": 147.27,
"close": 147.8,
"volume": 1514000,
"oi": 0
},
{
"date": "03/21/1986",
"open": 147.8,
"high": 148.79,
"low": 147.56,
"close": 148.01,
"volume": 1329000,
"oi": 0
},
{
"date": "03/24/1986",
"open": 148.01,
"high": 148.15,
"low": 146.21,
"close": 147.09,
"volume": 1096000,
"oi": 0
},
{
"date": "03/25/1986",
"open": 147.09,
"high": 147.71,
"low": 146.63,
"close": 147.49,
"volume": 1100000,
"oi": 0
},
{
"date": "03/26/1986",
"open": 147.49,
"high": 147.57,
"low": 146.74,
"close": 147.26,
"volume": 1271000,
"oi": 0
},
{
"date": "03/27/1986",
"open": 147.25,
"high": 149.05,
"low": 147.16,
"close": 148.38,
"volume": 1364000,
"oi": 0
},
{
"date": "03/31/1986",
"open": 148.38,
"high": 149.21,
"low": 147.89,
"close": 148.86,
"volume": 1098000,
"oi": 0
},
{
"date": "04/01/1986",
"open": 148.86,
"high": 149.23,
"low": 148.07,
"close": 148.45,
"volume": 1253000,
"oi": 0
},
{
"date": "04/02/1986",
"open": 148.45,
"high": 148.94,
"low": 147.1,
"close": 148.92,
"volume": 1199000,
"oi": 0
},
{
"date": "04/03/1986",
"open": 148.92,
"high": 149.93,
"low": 148.55,
"close": 148.71,
"volume": 1190000,
"oi": 0
},
{
"date": "04/04/1986",
"open": 148.71,
"high": 148.79,
"low": 146.94,
"close": 147.04,
"volume": 1117000,
"oi": 0
},
{
"date": "04/07/1986",
"open": 147.04,
"high": 147.08,
"low": 144.83,
"close": 146.05,
"volume": 1074000,
"oi": 0
},
{
"date": "04/08/1986",
"open": 146.05,
"high": 148.95,
"low": 146.05,
"close": 148.93,
"volume": 1179000,
"oi": 0
},
{
"date": "04/09/1986",
"open": 148.93,
"high": 150.03,
"low": 148.54,
"close": 149.05,
"volume": 1310000,
"oi": 0
},
{
"date": "04/10/1986",
"open": 149.05,
"high": 151.77,
"low": 149.05,
"close": 151.76,
"volume": 1285000,
"oi": 0
},
{
"date": "04/11/1986",
"open": 151.76,
"high": 153.54,
"low": 151.76,
"close": 152.66,
"volume": 1297000,
"oi": 0
},
{
"date": "04/14/1986",
"open": 152.66,
"high": 153.98,
"low": 152.49,
"close": 153.93,
"volume": 1181000,
"oi": 0
},
{
"date": "04/15/1986",
"open": 153.93,
"high": 155.02,
"low": 153.43,
"close": 154.92,
"volume": 1251000,
"oi": 0
},
{
"date": "04/16/1986",
"open": 154.92,
"high": 158.98,
"low": 154.92,
"close": 158.9,
"volume": 1489000,
"oi": 0
},
{
"date": "04/17/1986",
"open": 158.9,
"high": 159.86,
"low": 158.29,
"close": 159.05,
"volume": 1560000,
"oi": 0
},
{
"date": "04/18/1986",
"open": 157.38,
"high": 159.15,
"low": 157.35,
"close": 157.66,
"volume": 1447000,
"oi": 0
},
{
"date": "04/21/1986",
"open": 157.66,
"high": 158.63,
"low": 157.24,
"close": 158.52,
"volume": 1291000,
"oi": 0
},
{
"date": "04/22/1986",
"open": 157.35,
"high": 159.47,
"low": 157.35,
"close": 157.86,
"volume": 1454000,
"oi": 0
},
{
"date": "04/23/1986",
"open": 156.65,
"high": 158.21,
"low": 156.63,
"close": 157.46,
"volume": 1250000,
"oi": 0
},
{
"date": "04/24/1986",
"open": 157.46,
"high": 160.16,
"low": 157.46,
"close": 159.85,
"volume": 1431000,
"oi": 0
},
{
"date": "04/25/1986",
"open": 159.85,
"high": 160.63,
"low": 159.6,
"close": 160.46,
"volume": 1333000,
"oi": 0
},
{
"date": "04/28/1986",
"open": 160.46,
"high": 160.95,
"low": 159.14,
"close": 159.9,
"volume": 1102000,
"oi": 0
},
{
"date": "04/29/1986",
"open": 159.9,
"high": 160.3,
"low": 157.7,
"close": 158.25,
"volume": 1243000,
"oi": 0
},
{
"date": "04/30/1986",
"open": 158.25,
"high": 158.4,
"low": 154.79,
"close": 154.91,
"volume": 1210000,
"oi": 0
},
{
"date": "05/01/1986",
"open": 154.91,
"high": 154.94,
"low": 153.73,
"close": 154.21,
"volume": 1143000,
"oi": 0
},
{
"date": "05/02/1986",
"open": 154.21,
"high": 155.59,
"low": 154.21,
"close": 155.01,
"volume": 1026000,
"oi": 0
},
{
"date": "05/05/1986",
"open": 155.01,
"high": 157.41,
"low": 155.01,
"close": 157.14,
"volume": 991900,
"oi": 0
},
{
"date": "05/06/1986",
"open": 157.14,
"high": 158.09,
"low": 156.85,
"close": 157.13,
"volume": 1085000,
"oi": 0
},
{
"date": "05/07/1986",
"open": 157.13,
"high": 157.13,
"low": 155.31,
"close": 156.26,
"volume": 1160000,
"oi": 0
},
{
"date": "05/08/1986",
"open": 156.26,
"high": 157.53,
"low": 156.18,
"close": 157.16,
"volume": 1105000,
"oi": 0
},
{
"date": "05/09/1986",
"open": 157.16,
"high": 157.91,
"low": 156.38,
"close": 157.91,
"volume": 1159000,
"oi": 0
},
{
"date": "05/12/1986",
"open": 157.91,
"high": 158.26,
"low": 157.36,
"close": 157.75,
"volume": 1015000,
"oi": 0
},
{
"date": "05/13/1986",
"open": 157.75,
"high": 157.92,
"low": 156.4,
"close": 157.05,
"volume": 1076000,
"oi": 0
},
{
"date": "05/14/1986",
"open": 157.05,
"high": 157.82,
"low": 156.54,
"close": 157.01,
"volume": 1119000,
"oi": 0
},
{
"date": "05/15/1986",
"open": 157.01,
"high": 157.12,
"low": 155.4,
"close": 155.76,
"volume": 1080000,
"oi": 0
},
{
"date": "05/16/1986",
"open": 155.76,
"high": 155.86,
"low": 154.39,
"close": 154.99,
"volume": 1038000,
"oi": 0
},
{
"date": "05/19/1986",
"open": 154.99,
"high": 155.6,
"low": 154.88,
"close": 155.31,
"volume": 927300,
"oi": 0
},
{
"date": "05/20/1986",
"open": 155.31,
"high": 157.05,
"low": 155,
"close": 157.01,
"volume": 1166000,
"oi": 0
},
{
"date": "05/21/1986",
"open": 157.01,
"high": 158.38,
"low": 156.93,
"close": 157.44,
"volume": 1375000,
"oi": 0
},
{
"date": "05/22/1986",
"open": 157.44,
"high": 159.68,
"low": 157.26,
"close": 159.63,
"volume": 1439000,
"oi": 0
},
{
"date": "05/23/1986",
"open": 159.63,
"high": 160.39,
"low": 159.41,
"close": 160.16,
"volume": 1151000,
"oi": 0
},
{
"date": "05/27/1986",
"open": 160.16,
"high": 161.21,
"low": 159.94,
"close": 161.18,
"volume": 1118000,
"oi": 0
},
{
"date": "05/28/1986",
"open": 161.18,
"high": 162.03,
"low": 160.65,
"close": 161.3,
"volume": 1315000,
"oi": 0
},
{
"date": "05/29/1986",
"open": 161.3,
"high": 161.82,
"low": 160.29,
"close": 161.62,
"volume": 1304000,
"oi": 0
},
{
"date": "05/30/1986",
"open": 161.62,
"high": 163.62,
"low": 161.51,
"close": 163.16,
"volume": 1330000,
"oi": 0
},
{
"date": "06/02/1986",
"open": 163.16,
"high": 163.98,
"low": 162,
"close": 162.03,
"volume": 1106000,
"oi": 0
},
{
"date": "06/03/1986",
"open": 162.03,
"high": 162.23,
"low": 161.37,
"close": 162.11,
"volume": 1203000,
"oi": 0
},
{
"date": "06/04/1986",
"open": 162.11,
"high": 163.09,
"low": 161.4,
"close": 161.82,
"volume": 1227000,
"oi": 0
},
{
"date": "06/05/1986",
"open": 161.82,
"high": 162.81,
"low": 161.76,
"close": 162.36,
"volume": 1256000,
"oi": 0
},
{
"date": "06/06/1986",
"open": 162.36,
"high": 162.9,
"low": 161.88,
"close": 161.88,
"volume": 1206000,
"oi": 0
},
{
"date": "06/09/1986",
"open": 161.88,
"high": 161.98,
"low": 158.21,
"close": 158.61,
"volume": 1150000,
"oi": 0
},
{
"date": "06/10/1986",
"open": 158.6,
"high": 158.7,
"low": 157.18,
"close": 158.1,
"volume": 1198000,
"oi": 0
},
{
"date": "06/11/1986",
"open": 158.1,
"high": 160.08,
"low": 158.1,
"close": 160.04,
"volume": 1249000,
"oi": 0
},
{
"date": "06/12/1986",
"open": 160.04,
"high": 161.04,
"low": 159.95,
"close": 160.37,
"volume": 1301000,
"oi": 0
},
{
"date": "06/13/1986",
"open": 160.37,
"high": 162.53,
"low": 160.33,
"close": 162.35,
"volume": 1393000,
"oi": 0
},
{
"date": "06/16/1986",
"open": 162.35,
"high": 162.93,
"low": 160.63,
"close": 160.8,
"volume": 1184000,
"oi": 0
},
{
"date": "06/17/1986",
"open": 160.8,
"high": 161.21,
"low": 158.43,
"close": 158.57,
"volume": 1191000,
"oi": 0
},
{
"date": "06/18/1986",
"open": 158.57,
"high": 158.66,
"low": 156.87,
"close": 158.48,
"volume": 1254000,
"oi": 0
},
{
"date": "06/19/1986",
"open": 158.48,
"high": 160.14,
"low": 158.29,
"close": 159.28,
"volume": 1113000,
"oi": 0
},
{
"date": "06/20/1986",
"open": 159.28,
"high": 159.71,
"low": 158.29,
"close": 159.59,
"volume": 1276000,
"oi": 0
},
{
"date": "06/23/1986",
"open": 159.59,
"high": 160.58,
"low": 159.35,
"close": 159.55,
"volume": 1135000,
"oi": 0
},
{
"date": "06/24/1986",
"open": 159.55,
"high": 161.1,
"low": 159.43,
"close": 160.8,
"volume": 1129000,
"oi": 0
},
{
"date": "06/25/1986",
"open": 160.8,
"high": 162.52,
"low": 160.8,
"close": 162,
"volume": 1242000,
"oi": 0
},
{
"date": "06/26/1986",
"open": 162,
"high": 162.26,
"low": 161.38,
"close": 161.72,
"volume": 1383000,
"oi": 0
},
{
"date": "06/27/1986",
"open": 161.72,
"high": 162.05,
"low": 161.21,
"close": 161.62,
"volume": 1285000,
"oi": 0
},
{
"date": "06/30/1986",
"open": 161.62,
"high": 163.07,
"low": 161.54,
"close": 162.62,
"volume": 1213000,
"oi": 0
},
{
"date": "07/01/1986",
"open": 162.62,
"high": 163.62,
"low": 162.62,
"close": 163.32,
"volume": 1328000,
"oi": 0
},
{
"date": "07/02/1986",
"open": 163.32,
"high": 164.2,
"low": 163.32,
"close": 163.96,
"volume": 1363000,
"oi": 0
},
{
"date": "07/03/1986",
"open": 163.96,
"high": 164.56,
"low": 163.6,
"close": 164.51,
"volume": 1040000,
"oi": 0
},
{
"date": "07/07/1986",
"open": 164.51,
"high": 164.54,
"low": 157.59,
"close": 157.63,
"volume": 1121000,
"oi": 0
},
{
"date": "07/08/1986",
"open": 157.63,
"high": 157.63,
"low": 152.43,
"close": 153.26,
"volume": 1372000,
"oi": 0
},
{
"date": "07/09/1986",
"open": 153.26,
"high": 155.65,
"low": 153.17,
"close": 155.41,
"volume": 1202000,
"oi": 0
},
{
"date": "07/10/1986",
"open": 155.41,
"high": 156.35,
"low": 153.15,
"close": 154.29,
"volume": 1073000,
"oi": 0
},
{
"date": "07/11/1986",
"open": 154.29,
"high": 154.45,
"low": 152.73,
"close": 152.85,
"volume": 1046000,
"oi": 0
},
{
"date": "07/14/1986",
"open": 152.85,
"high": 152.92,
"low": 149.01,
"close": 149.29,
"volume": 1086000,
"oi": 0
},
{
"date": "07/15/1986",
"open": 149.29,
"high": 149.29,
"low": 145.32,
"close": 146.26,
"volume": 1327000,
"oi": 0
},
{
"date": "07/16/1986",
"open": 146.26,
"high": 148.45,
"low": 146.26,
"close": 147.4,
"volume": 1158000,
"oi": 0
},
{
"date": "07/17/1986",
"open": 147.4,
"high": 148.75,
"low": 147.26,
"close": 148.46,
"volume": 1122000,
"oi": 0
},
{
"date": "07/18/1986",
"open": 148.46,
"high": 148.52,
"low": 146.48,
"close": 147.76,
"volume": 1109000,
"oi": 0
},
{
"date": "07/21/1986",
"open": 147.76,
"high": 147.95,
"low": 146.79,
"close": 147.07,
"volume": 817600,
"oi": 0
},
{
"date": "07/22/1986",
"open": 147.07,
"high": 148.16,
"low": 146.59,
"close": 147.4,
"volume": 958500,
"oi": 0
},
{
"date": "07/23/1986",
"open": 147.4,
"high": 148.01,
"low": 147.12,
"close": 147.18,
"volume": 1016000,
"oi": 0
},
{
"date": "07/24/1986",
"open": 147.18,
"high": 148.15,
"low": 146.98,
"close": 147.28,
"volume": 1135000,
"oi": 0
},
{
"date": "07/25/1986",
"open": 147.28,
"high": 148.41,
"low": 147.28,
"close": 148.26,
"volume": 950400,
"oi": 0
},
{
"date": "07/28/1986",
"open": 148.26,
"high": 148.74,
"low": 145.21,
"close": 145.51,
"volume": 891300,
"oi": 0
},
{
"date": "07/29/1986",
"open": 145.51,
"high": 145.57,
"low": 144.04,
"close": 144.21,
"volume": 977200,
"oi": 0
},
{
"date": "07/30/1986",
"open": 144.21,
"high": 144.67,
"low": 142.73,
"close": 144.52,
"volume": 1031000,
"oi": 0
},
{
"date": "07/31/1986",
"open": 144.59,
"high": 145.61,
"low": 144.57,
"close": 144.71,
"volume": 986400,
"oi": 0
},
{
"date": "08/01/1986",
"open": 144.71,
"high": 145.76,
"low": 144.01,
"close": 144.19,
"volume": 993700,
"oi": 0
},
{
"date": "08/04/1986",
"open": 144.19,
"high": 144.19,
"low": 141.65,
"close": 142.52,
"volume": 814200,
"oi": 0
},
{
"date": "08/05/1986",
"open": 142.52,
"high": 142.91,
"low": 141.75,
"close": 141.86,
"volume": 1019000,
"oi": 0
},
{
"date": "08/06/1986",
"open": 141.86,
"high": 141.86,
"low": 140.3,
"close": 140.54,
"volume": 937400,
"oi": 0
},
{
"date": "08/07/1986",
"open": 140.54,
"high": 141.47,
"low": 140.18,
"close": 140.7,
"volume": 1016000,
"oi": 0
},
{
"date": "08/08/1986",
"open": 140.7,
"high": 142.55,
"low": 140.7,
"close": 142.29,
"volume": 1001000,
"oi": 0
},
{
"date": "08/11/1986",
"open": 142.29,
"high": 145.51,
"low": 142.29,
"close": 145.44,
"volume": 941500,
"oi": 0
},
{
"date": "08/12/1986",
"open": 145.44,
"high": 147.32,
"low": 145.44,
"close": 147.06,
"volume": 1106000,
"oi": 0
},
{
"date": "08/13/1986",
"open": 147.06,
"high": 149.45,
"low": 147.06,
"close": 148.84,
"volume": 1213000,
"oi": 0
},
{
"date": "08/14/1986",
"open": 148.84,
"high": 150.14,
"low": 148.63,
"close": 149.99,
"volume": 1108000,
"oi": 0
},
{
"date": "08/15/1986",
"open": 150.01,
"high": 150.3,
"low": 149.18,
"close": 149.57,
"volume": 987700,
"oi": 0
},
{
"date": "08/18/1986",
"open": 149.57,
"high": 150.07,
"low": 148.83,
"close": 149.07,
"volume": 854000,
"oi": 0
},
{
"date": "08/19/1986",
"open": 149.07,
"high": 149.09,
"low": 147.98,
"close": 148.6,
"volume": 1114000,
"oi": 0
},
{
"date": "08/20/1986",
"open": 148.6,
"high": 149.9,
"low": 148.46,
"close": 149.76,
"volume": 1139000,
"oi": 0
},
{
"date": "08/21/1986",
"open": 149.76,
"high": 150.65,
"low": 149.46,
"close": 150.01,
"volume": 1119000,
"oi": 0
},
{
"date": "08/22/1986",
"open": 150.01,
"high": 151.26,
"low": 149.69,
"close": 150.95,
"volume": 1013000,
"oi": 0
},
{
"date": "08/25/1986",
"open": 150.95,
"high": 151.12,
"low": 149.77,
"close": 149.91,
"volume": 748000,
"oi": 0
},
{
"date": "08/26/1986",
"open": 149.91,
"high": 151.23,
"low": 149.88,
"close": 151.15,
"volume": 988400,
"oi": 0
},
{
"date": "08/27/1986",
"open": 151.15,
"high": 152.16,
"low": 151.07,
"close": 152.02,
"volume": 1030000,
"oi": 0
},
{
"date": "08/28/1986",
"open": 152.02,
"high": 152.3,
"low": 151.35,
"close": 152.04,
"volume": 1050000,
"oi": 0
},
{
"date": "08/29/1986",
"open": 152.04,
"high": 152.55,
"low": 151.7,
"close": 151.7,
"volume": 822500,
"oi": 0
},
{
"date": "09/02/1986",
"open": 151.7,
"high": 152.07,
"low": 149.15,
"close": 149.34,
"volume": 975800,
"oi": 0
},
{
"date": "09/03/1986",
"open": 149.34,
"high": 149.84,
"low": 148.6,
"close": 149.82,
"volume": 970000,
"oi": 0
},
{
"date": "09/04/1986",
"open": 149.82,
"high": 151.73,
"low": 149.79,
"close": 151.4,
"volume": 1025000,
"oi": 0
},
{
"date": "09/05/1986",
"open": 151.4,
"high": 151.9,
"low": 149.54,
"close": 149.67,
"volume": 1114000,
"oi": 0
},
{
"date": "09/08/1986",
"open": 149.67,
"high": 149.67,
"low": 146.35,
"close": 146.55,
"volume": 972400,
"oi": 0
},
{
"date": "09/09/1986",
"open": 146.55,
"high": 147.32,
"low": 145.41,
"close": 145.76,
"volume": 1201000,
"oi": 0
},
{
"date": "09/10/1986",
"open": 145.76,
"high": 145.76,
"low": 144.57,
"close": 144.74,
"volume": 1156000,
"oi": 0
},
{
"date": "09/11/1986",
"open": 144.74,
"high": 144.74,
"low": 138.46,
"close": 138.46,
"volume": 1381000,
"oi": 0
},
{
"date": "09/12/1986",
"open": 138.46,
"high": 138.62,
"low": 134.85,
"close": 135.04,
"volume": 1398000,
"oi": 0
},
{
"date": "09/15/1986",
"open": 135.04,
"high": 135.96,
"low": 134.09,
"close": 134.94,
"volume": 1029000,
"oi": 0
},
{
"date": "09/16/1986",
"open": 134.94,
"high": 135.25,
"low": 133.28,
"close": 135.21,
"volume": 1049000,
"oi": 0
},
{
"date": "09/17/1986",
"open": 135.21,
"high": 136.99,
"low": 135.05,
"close": 136.39,
"volume": 1052000,
"oi": 0
},
{
"date": "09/18/1986",
"open": 136.39,
"high": 138.57,
"low": 136.29,
"close": 138.13,
"volume": 999600,
"oi": 0
},
{
"date": "09/19/1986",
"open": 138.13,
"high": 138.49,
"low": 137.02,
"close": 138.46,
"volume": 1040000,
"oi": 0
},
{
"date": "09/22/1986",
"open": 138.52,
"high": 140.29,
"low": 138.35,
"close": 140.12,
"volume": 890300,
"oi": 0
},
{
"date": "09/23/1986",
"open": 140.12,
"high": 141.06,
"low": 139.05,
"close": 139.57,
"volume": 1095000,
"oi": 0
},
{
"date": "09/24/1986",
"open": 139.57,
"high": 140.07,
"low": 138.66,
"close": 139.24,
"volume": 981100,
"oi": 0
},
{
"date": "09/25/1986",
"open": 137.62,
"high": 137.62,
"low": 137.62,
"close": 137.62,
"volume": 1025000,
"oi": 0
},
{
"date": "09/26/1986",
"open": 137.62,
"high": 138.12,
"low": 136.49,
"close": 137.59,
"volume": 845900,
"oi": 0
},
{
"date": "09/29/1986",
"open": 137.59,
"high": 137.59,
"low": 134.82,
"close": 135.54,
"volume": 823700,
"oi": 0
},
{
"date": "09/30/1986",
"open": 135.54,
"high": 137.84,
"low": 135.54,
"close": 137.49,
"volume": 1008000,
"oi": 0
},
{
"date": "10/01/1986",
"open": 137.52,
"high": 139.01,
"low": 137.52,
"close": 138.26,
"volume": 1020000,
"oi": 0
},
{
"date": "10/02/1986",
"open": 138.26,
"high": 138.43,
"low": 137.4,
"close": 138.22,
"volume": 915900,
"oi": 0
},
{
"date": "10/03/1986",
"open": 138.22,
"high": 139.37,
"low": 137.66,
"close": 138.55,
"volume": 982500,
"oi": 0
},
{
"date": "10/06/1986",
"open": 138.65,
"high": 139.19,
"low": 138.39,
"close": 139.12,
"volume": 754500,
"oi": 0
},
{
"date": "10/07/1986",
"open": 139.12,
"high": 139.24,
"low": 137.91,
"close": 138.26,
"volume": 860800,
"oi": 0
},
{
"date": "10/08/1986",
"open": 138.26,
"high": 139.33,
"low": 137.54,
"close": 139.26,
"volume": 900400,
"oi": 0
},
{
"date": "10/09/1986",
"open": 139.24,
"high": 140.15,
"low": 139.03,
"close": 139.16,
"volume": 938800,
"oi": 0
},
{
"date": "10/10/1986",
"open": 139.16,
"high": 140.21,
"low": 138.76,
"close": 139.87,
"volume": 835900,
"oi": 0
},
{
"date": "10/13/1986",
"open": 139.87,
"high": 140.71,
"low": 139.63,
"close": 140.68,
"volume": 455300,
"oi": 0
},
{
"date": "10/14/1986",
"open": 140.68,
"high": 141.6,
"low": 140.66,
"close": 140.96,
"volume": 922400,
"oi": 0
},
{
"date": "10/15/1986",
"open": 140.96,
"high": 142.22,
"low": 140.76,
"close": 142.1,
"volume": 1030000,
"oi": 0
},
{
"date": "10/16/1986",
"open": 142.1,
"high": 142.48,
"low": 141.76,
"close": 141.9,
"volume": 638300,
"oi": 0
},
{
"date": "10/17/1986",
"open": 141.88,
"high": 142.1,
"low": 140.9,
"close": 141.2,
"volume": 919800,
"oi": 0
},
{
"date": "10/20/1986",
"open": 141.2,
"high": 141.23,
"low": 139.49,
"close": 140.1,
"volume": 784600,
"oi": 0
},
{
"date": "10/21/1986",
"open": 140.1,
"high": 140.47,
"low": 139.38,
"close": 139.93,
"volume": 885500,
"oi": 0
},
{
"date": "10/22/1986",
"open": 139.93,
"high": 140.59,
"low": 139.9,
"close": 140.3,
"volume": 981100,
"oi": 0
},
{
"date": "10/23/1986",
"open": 140.3,
"high": 142.4,
"low": 140.23,
"close": 142.15,
"volume": 1232000,
"oi": 0
},
{
"date": "10/24/1986",
"open": 142.15,
"high": 142.75,
"low": 141.65,
"close": 141.96,
"volume": 1145000,
"oi": 0
},
{
"date": "10/27/1986",
"open": 141.96,
"high": 142.26,
"low": 141.26,
"close": 141.76,
"volume": 939100,
"oi": 0
},
{
"date": "10/28/1986",
"open": 141.76,
"high": 142.9,
"low": 141.68,
"close": 142.49,
"volume": 1024000,
"oi": 0
},
{
"date": "10/29/1986",
"open": 142.49,
"high": 143.28,
"low": 142.12,
"close": 143.13,
"volume": 1061000,
"oi": 0
},
{
"date": "10/30/1986",
"open": 143.13,
"high": 145.18,
"low": 143.13,
"close": 144.78,
"volume": 1235000,
"oi": 0
},
{
"date": "10/31/1986",
"open": 144.78,
"high": 145.18,
"low": 143.79,
"close": 144.48,
"volume": 1067000,
"oi": 0
},
{
"date": "11/03/1986",
"open": 144.48,
"high": 144.97,
"low": 144.12,
"close": 144.81,
"volume": 1112000,
"oi": 0
},
{
"date": "11/04/1986",
"open": 144.81,
"high": 146.05,
"low": 144.54,
"close": 145.96,
"volume": 1403000,
"oi": 0
},
{
"date": "11/05/1986",
"open": 145.96,
"high": 146.68,
"low": 145.51,
"close": 146.18,
"volume": 1672000,
"oi": 0
},
{
"date": "11/06/1986",
"open": 146.18,
"high": 146.23,
"low": 144.64,
"close": 145.41,
"volume": 1123000,
"oi": 0
},
{
"date": "11/07/1986",
"open": 145.41,
"high": 145.41,
"low": 144.4,
"close": 144.91,
"volume": 993200,
"oi": 0
},
{
"date": "11/10/1986",
"open": 144.91,
"high": 145.05,
"low": 143.7,
"close": 144.29,
"volume": 1008000,
"oi": 0
},
{
"date": "11/11/1986",
"open": 144.29,
"high": 145.45,
"low": 144.29,
"close": 145.35,
"volume": 973300,
"oi": 0
},
{
"date": "11/12/1986",
"open": 145.35,
"high": 145.91,
"low": 145.02,
"close": 145.58,
"volume": 1080000,
"oi": 0
},
{
"date": "11/13/1986",
"open": 145.58,
"high": 145.68,
"low": 143.4,
"close": 143.41,
"volume": 1153000,
"oi": 0
},
{
"date": "11/14/1986",
"open": 143.41,
"high": 143.78,
"low": 142.86,
"close": 143.51,
"volume": 1022000,
"oi": 0
},
{
"date": "11/17/1986",
"open": 143.51,
"high": 144.02,
"low": 142.14,
"close": 143.2,
"volume": 913100,
"oi": 0
},
{
"date": "11/18/1986",
"open": 143.2,
"high": 143.68,
"low": 140.63,
"close": 140.66,
"volume": 1184000,
"oi": 0
},
{
"date": "11/19/1986",
"open": 140.66,
"high": 140.66,
"low": 138.96,
"close": 139.54,
"volume": 1112000,
"oi": 0
},
{
"date": "11/20/1986",
"open": 139.54,
"high": 141.43,
"low": 139.54,
"close": 141.31,
"volume": 1145000,
"oi": 0
},
{
"date": "11/21/1986",
"open": 141.31,
"high": 143.05,
"low": 141.31,
"close": 142.9,
"volume": 1068000,
"oi": 0
},
{
"date": "11/24/1986",
"open": 142.9,
"high": 144.63,
"low": 142.77,
"close": 144.49,
"volume": 968600,
"oi": 0
},
{
"date": "11/25/1986",
"open": 144.49,
"high": 145.77,
"low": 144.35,
"close": 145.77,
"volume": 1138000,
"oi": 0
},
{
"date": "11/26/1986",
"open": 145.77,
"high": 146.95,
"low": 145.59,
"close": 146.87,
"volume": 1060000,
"oi": 0
},
{
"date": "11/28/1986",
"open": 146.87,
"high": 147.96,
"low": 146.87,
"close": 147.94,
"volume": 619500,
"oi": 0
},
{
"date": "12/01/1986",
"open": 147.94,
"high": 147.94,
"low": 145.63,
"close": 146.85,
"volume": 978300,
"oi": 0
},
{
"date": "12/02/1986",
"open": 146.85,
"high": 148.99,
"low": 146.85,
"close": 148.87,
"volume": 1309000,
"oi": 0
},
{
"date": "12/03/1986",
"open": 148.87,
"high": 150.71,
"low": 148.87,
"close": 150.08,
"volume": 1344000,
"oi": 0
},
{
"date": "12/04/1986",
"open": 150.09,
"high": 150.85,
"low": 149.84,
"close": 149.98,
"volume":