Your search did not match any results.
Financial Charts

Points Aggregation

Documentation

This demo illustrates how the Chart widget aggregates series points in a financial chart. The useAggregation option activates this feature. The RangeSelector widget zooms the contents of the Chart. Note that whenever the selected range is reduced, the series becomes less aggregated.

www.google.com
Copy to CodePen
Apply
Reset
$(function(){ var chart = $("#zoomedChart").dxChart({ title: "Google Inc. Stock Prices", dataSource: dataSource, commonSeriesSettings: { type: "candleStick" }, valueAxis: { valueType: "numeric" }, argumentAxis: { valueMarginsEnabled: false, grid: { visible: true }, label: { visible: false }, argumentType: "datetime" }, tooltip: { enabled: true }, legend: { visible: false }, useAggregation: true, series: [{ openValueField: "Open", highValueField: "High", lowValueField: "Low", closeValueField: "Close", argumentField: "Date" }] }).dxChart("instance"); $("#range-selector").dxRangeSelector({ size: { height: 120 }, dataSource: dataSource, chart: { useAggregation: true, valueAxis: { valueType: "numeric" }, series: { type: "line", valueField: "Open", argumentField: "Date" } }, scale: { minorTickInterval: "day", tickInterval: "month", valueType: "datetime", placeholderHeight: 20 }, behavior: { callValueChanged: "onMoving", snapToTicks: false }, onValueChanged: function (e) { chart.zoomArgument(new Date(e.value[0]), new Date(e.value[1])); } }); });
<!DOCTYPE html> <html xmlns="http://www.w3.org/1999/xhtml"> <head> <title>DevExtreme Demo</title> <meta http-equiv="X-UA-Compatible" content="IE=edge" /> <meta http-equiv="Content-Type" content="text/html; charset=utf-8" /> <meta name="viewport" content="width=device-width, initial-scale=1.0, maximum-scale=1.0" /> <script src="https://ajax.googleapis.com/ajax/libs/jquery/3.1.0/jquery.min.js"></script> <script>window.jQuery || document.write(decodeURIComponent('%3Cscript src="js/jquery-3.1.0.min.js"%3E%3C/script%3E'))</script> <link rel="stylesheet" type="text/css" href="https://cdn3.devexpress.com/jslib/17.2.4/css/dx.spa.css" /> <link rel="stylesheet" type="text/css" href="https://cdn3.devexpress.com/jslib/17.2.4/css/dx.common.css" /> <link rel="dx-theme" data-theme="generic.light" href="https://cdn3.devexpress.com/jslib/17.2.4/css/dx.light.css" /> <script src="https://cdn3.devexpress.com/jslib/17.2.4/js/dx.all.js"></script> <script src="data.js"></script> <link rel="stylesheet" type ="text/css" href ="styles.css" /> <script src="index.js"></script> </head> <body class="dx-viewport"> <div class="demo-container"> <div id="chart-demo"> <div id="zoomedChart"></div> <div id="range-selector"></div> </div> </div> </body> </html>
#chart-demo { height: 450px; width: 100%; } #zoomedChart { height: 315px; margin: 0 0 15px; } #chart-demo > div:not(#zoomedChart) { height: 120px; }
var dataSource = [{ "Date": "04/23/2013", "Open": 808.11, "High": 818.00, "Low": 808.00, "Close": 813.45, "Volume": 1829151, "Name": "Google" }, { "Date": "04/22/2013", "Open": 801.00, "High": 815.50, "Low": 800.36, "Close": 807.90, "Volume": 2299900, "Name": "Google" }, { "Date": "04/21/2013", "Open": 800.60, "High": 803.96, "Low": 775.00, "Close": 800.11, "Volume": 2883407, "Name": "Google" }, { "Date": "04/18/2013", "Open": 769.16, "High": 803.44, "Low": 766.26, "Close": 799.87, "Volume": 5804316, "Name": "Google" }, { "Date": "04/17/2013", "Open": 785.35, "High": 785.80, "Low": 761.26, "Close": 765.91, "Volume": 3328777, "Name": "Google" }, { "Date": "04/16/2013", "Open": 786.75, "High": 790.84, "Low": 778.10, "Close": 782.56, "Volume": 2037355, "Name": "Google" }, { "Date": "04/15/2013", "Open": 786.59, "High": 796.00, "Low": 783.92, "Close": 793.37, "Volume": 1742374, "Name": "Google" }, { "Date": "04/14/2013", "Open": 785.95, "High": 797.00, "Low": 777.02, "Close": 781.93, "Volume": 2454767, "Name": "Google" }, { "Date": "04/11/2013", "Open": 791.99, "High": 792.10, "Low": 782.93, "Close": 790.05, "Volume": 1636829, "Name": "Google" }, { "Date": "04/10/2013", "Open": 792.88, "High": 793.10, "Low": 784.06, "Close": 790.39, "Volume": 2028766, "Name": "Google" }, { "Date": "04/09/2013", "Open": 782.92, "High": 792.35, "Low": 776.00, "Close": 790.18, "Volume": 1978862, "Name": "Google" }, { "Date": "04/08/2013", "Open": 775.50, "High": 783.75, "Low": 773.11, "Close": 777.65, "Volume": 2157928, "Name": "Google" }, { "Date": "04/07/2013", "Open": 778.75, "High": 779.55, "Low": 768.40, "Close": 774.85, "Volume": 2832718, "Name": "Google" }, { "Date": "04/04/2013", "Open": 786.06, "High": 786.99, "Low": 776.40, "Close": 783.05, "Volume": 3433994, "Name": "Google" }, { "Date": "04/03/2013", "Open": 804.25, "High": 805.75, "Low": 791.30, "Close": 795.07, "Volume": 2448102, "Name": "Google" }, { "Date": "04/02/2013", "Open": 813.46, "High": 814.20, "Low": 800.67, "Close": 806.20, "Volume": 1738753, "Name": "Google" }, { "Date": "04/01/2013", "Open": 804.54, "High": 814.83, "Low": 804.00, "Close": 813.04, "Volume": 2041713, "Name": "Google" }, { "Date": "03/31/2013", "Open": 795.01, "High": 802.25, "Low": 793.25, "Close": 801.19, "Volume": 1807580, "Name": "Google" }, { "Date": "03/27/2013", "Open": 803.99, "High": 805.37, "Low": 793.30, "Close": 794.19, "Volume": 2287712, "Name": "Google" }, { "Date": "03/26/2013", "Open": 806.68, "High": 807.00, "Low": 801.33, "Close": 802.66, "Volume": 2163295, "Name": "Google" }, { "Date": "03/25/2013", "Open": 813.50, "High": 814.00, "Low": 807.79, "Close": 812.42, "Volume": 1191912, "Name": "Google" }, { "Date": "03/24/2013", "Open": 812.41, "High": 819.23, "Low": 806.82, "Close": 809.64, "Volume": 1712684, "Name": "Google" }, { "Date": "03/21/2013", "Open": 814.74, "High": 815.24, "Low": 809.64, "Close": 810.31, "Volume": 1491678, "Name": "Google" }, { "Date": "03/20/2013", "Open": 811.29, "High": 816.92, "Low": 809.85, "Close": 811.26, "Volume": 1477590, "Name": "Google" }, { "Date": "03/19/2013", "Open": 816.83, "High": 817.51, "Low": 811.44, "Close": 814.71, "Volume": 1464122, "Name": "Google" }, { "Date": "03/18/2013", "Open": 811.24, "High": 819.25, "Low": 806.45, "Close": 811.32, "Volume": 2098176, "Name": "Google" }, { "Date": "03/17/2013", "Open": 805.00, "High": 812.76, "Low": 801.47, "Close": 807.79, "Volume": 1838552, "Name": "Google" }, { "Date": "03/14/2013", "Open": 818.50, "High": 820.30, "Low": 813.34, "Close": 814.30, "Volume": 3099791, "Name": "Google" }, { "Date": "03/13/2013", "Open": 826.99, "High": 826.99, "Low": 817.39, "Close": 821.54, "Volume": 1651111, "Name": "Google" }, { "Date": "03/12/2013", "Open": 827.90, "High": 830.69, "Low": 822.31, "Close": 825.31, "Volume": 1641413, "Name": "Google" }, { "Date": "03/11/2013", "Open": 830.71, "High": 831.89, "Low": 823.67, "Close": 827.61, "Volume": 2008979, "Name": "Google" }, { "Date": "03/10/2013", "Open": 831.69, "High": 839.70, "Low": 831.50, "Close": 834.82, "Volume": 1595678, "Name": "Google" }, { "Date": "03/07/2013", "Open": 834.50, "High": 834.92, "Low": 825.05, "Close": 831.52, "Volume": 2912283, "Name": "Google" }, { "Date": "03/06/2013", "Open": 834.06, "High": 836.62, "Low": 829.58, "Close": 832.60, "Volume": 2054238, "Name": "Google" }, { "Date": "03/05/2013", "Open": 841.02, "High": 844.00, "Low": 828.81, "Close": 831.38, "Volume": 2873998, "Name": "Google" }, { "Date": "03/04/2013", "Open": 828.93, "High": 840.15, "Low": 828.90, "Close": 838.60, "Volume": 4045034, "Name": "Google" }, { "Date": "03/03/2013", "Open": 805.30, "High": 822.84, "Low": 805.00, "Close": 821.50, "Volume": 2776185, "Name": "Google" }, { "Date": "02/28/2013", "Open": 797.80, "High": 807.14, "Low": 796.15, "Close": 806.19, "Volume": 2175425, "Name": "Google" }, { "Date": "02/27/2013", "Open": 801.10, "High": 806.99, "Low": 801.03, "Close": 801.20, "Volume": 2265874, "Name": "Google" }, { "Date": "02/26/2013", "Open": 794.80, "High": 804.75, "Low": 791.11, "Close": 799.78, "Volume": 2028515, "Name": "Google" }, { "Date": "02/25/2013", "Open": 795.00, "High": 795.95, "Low": 784.40, "Close": 790.13, "Volume": 2205059, "Name": "Google" }, { "Date": "02/24/2013", "Open": 802.30, "High": 808.41, "Low": 790.49, "Close": 790.77, "Volume": 2307008, "Name": "Google" }, { "Date": "02/21/2013", "Open": 799.26, "High": 801.25, "Low": 793.80, "Close": 799.71, "Volume": 2054050, "Name": "Google" }, { "Date": "02/20/2013", "Open": 798.00, "High": 805.45, "Low": 791.22, "Close": 795.53, "Volume": 3511036, "Name": "Google" }, { "Date": "02/19/2013", "Open": 805.30, "High": 808.97, "Low": 791.79, "Close": 792.46, "Volume": 2765029, "Name": "Google" }, { "Date": "02/18/2013", "Open": 795.99, "High": 807.00, "Low": 795.28, "Close": 806.85, "Volume": 2932924, "Name": "Google" }, { "Date": "02/14/2013", "Open": 787.40, "High": 793.26, "Low": 787.07, "Close": 792.89, "Volume": 2729917, "Name": "Google" }, { "Date": "02/13/2013", "Open": 779.73, "High": 788.74, "Low": 777.77, "Close": 787.82, "Volume": 1735219, "Name": "Google" }, { "Date": "02/12/2013", "Open": 780.13, "High": 785.35, "Low": 779.97, "Close": 782.86, "Volume": 1198170, "Name": "Google" }, { "Date": "02/11/2013", "Open": 781.75, "High": 787.90, "Low": 779.37, "Close": 780.70, "Volume": 1858945, "Name": "Google" }, { "Date": "02/10/2013", "Open": 778.40, "High": 783.00, "Low": 773.75, "Close": 782.42, "Volume": 2167656, "Name": "Google" }, { "Date": "02/07/2013", "Open": 780.13, "High": 786.67, "Low": 779.56, "Close": 785.37, "Volume": 3024853, "Name": "Google" }, { "Date": "02/06/2013", "Open": 769.70, "High": 778.81, "Low": 765.50, "Close": 773.95, "Volume": 2840506, "Name": "Google" }, { "Date": "02/05/2013", "Open": 759.07, "High": 772.96, "Low": 758.50, "Close": 770.17, "Volume": 2079687, "Name": "Google" }, { "Date": "02/04/2013", "Open": 761.13, "High": 771.11, "Low": 759.46, "Close": 765.74, "Volume": 1870716, "Name": "Google" }, { "Date": "02/03/2013", "Open": 767.69, "High": 770.47, "Low": 758.27, "Close": 759.02, "Volume": 3041242, "Name": "Google" }, { "Date": "01/31/2013", "Open": 758.20, "High": 776.60, "Low": 758.10, "Close": 775.60, "Volume": 3746165, "Name": "Google" }, { "Date": "01/30/2013", "Open": 750.51, "High": 757.62, "Low": 750.25, "Close": 755.69, "Volume": 1634556, "Name": "Google" }, { "Date": "01/29/2013", "Open": 753.74, "High": 760.95, "Low": 752.91, "Close": 753.83, "Volume": 1732972, "Name": "Google" }, { "Date": "01/28/2013", "Open": 746.75, "High": 756.95, "Low": 746.54, "Close": 753.68, "Volume": 1747734, "Name": "Google" }, { "Date": "01/27/2013", "Open": 751.76, "High": 755.60, "Low": 747.89, "Close": 750.73, "Volume": 1627833, "Name": "Google" }, { "Date": "01/24/2013", "Open": 750.77, "High": 758.48, "Low": 750.25, "Close": 753.67, "Volume": 2225811, "Name": "Google" }, { "Date": "01/23/2013", "Open": 741.24, "High": 756.83, "Low": 740.51, "Close": 753.83, "Volume": 3383596, "Name": "Google" }, { "Date": "01/22/2013", "Open": 735.99, "High": 749.00, "Low": 735.79, "Close": 741.50, "Volume": 5911865, "Name": "Google" }, { "Date": "01/21/2013", "Open": 704.66, "High": 705.34, "Low": 695.52, "Close": 702.87, "Volume": 3792336, "Name": "Google" }, { "Date": "01/17/2013", "Open": 710.36, "High": 712.77, "Low": 701.33, "Close": 704.51, "Volume": 3226898, "Name": "Google" }, { "Date": "01/16/2013", "Open": 717.71, "High": 719.64, "Low": 711.02, "Close": 711.32, "Volume": 2212357, "Name": "Google" }, { "Date": "01/15/2013", "Open": 722.40, "High": 724.34, "Low": 713.67, "Close": 715.19, "Volume": 2024991, "Name": "Google" }, { "Date": "01/14/2013", "Open": 719.33, "High": 735.00, "Low": 712.10, "Close": 724.93, "Volume": 3927990, "Name": "Google" }, { "Date": "01/13/2013", "Open": 737.00, "High": 742.20, "Low": 722.35, "Close": 723.25, "Volume": 2864106, "Name": "Google" }, { "Date": "01/10/2013", "Open": 742.00, "High": 742.43, "Low": 736.30, "Close": 739.99, "Volume": 1285125, "Name": "Google" }, { "Date": "01/09/2013", "Open": 742.83, "High": 745.00, "Low": 733.50, "Close": 741.48, "Volume": 1835780, "Name": "Google" }, { "Date": "01/08/2013", "Open": 732.27, "High": 738.35, "Low": 728.60, "Close": 738.12, "Volume": 2025751, "Name": "Google" }, { "Date": "01/07/2013", "Open": 735.54, "High": 736.30, "Low": 724.43, "Close": 733.30, "Volume": 1676740, "Name": "Google" }, { "Date": "01/06/2013", "Open": 735.45, "High": 739.38, "Low": 730.58, "Close": 734.75, "Volume": 1655967, "Name": "Google" }, { "Date": "01/03/2013", "Open": 729.34, "High": 741.47, "Low": 727.68, "Close": 737.97, "Volume": 2763552, "Name": "Google" }, { "Date": "01/02/2013", "Open": 724.93, "High": 731.93, "Low": 720.72, "Close": 723.67, "Volume": 2318140, "Name": "Google" }, { "Date": "01/01/2013", "Open": 719.42, "High": 727.00, "Low": 716.55, "Close": 723.25, "Volume": 2542268, "Name": "Google" }, { "Date": "12/30/2012", "Open": 700.00, "High": 710.57, "Low": 696.00, "Close": 707.38, "Volume": 1997733, "Name": "Google" }, { "Date": "12/27/2012", "Open": 701.69, "High": 706.91, "Low": 700.01, "Close": 700.01, "Volume": 1403926, "Name": "Google" }, { "Date": "12/26/2012", "Open": 707.14, "High": 708.84, "Low": 698.61, "Close": 706.29, "Volume": 1647392, "Name": "Google" }, { "Date": "12/25/2012", "Open": 708.07, "High": 712.88, "Low": 702.41, "Close": 708.87, "Volume": 1182572, "Name": "Google" }, { "Date": "12/23/2012", "Open": 714.51, "High": 715.18, "Low": 707.47, "Close": 709.50, "Volume": 841931, "Name": "Google" }, { "Date": "12/20/2012", "Open": 713.97, "High": 718.82, "Low": 710.52, "Close": 715.63, "Volume": 3527849, "Name": "Google" }, { "Date": "12/19/2012", "Open": 723.26, "High": 724.65, "Low": 716.97, "Close": 722.36, "Volume": 1657153, "Name": "Google" }, { "Date": "12/18/2012", "Open": 720.71, "High": 723.00, "Low": 716.68, "Close": 720.11, "Volume": 1919799, "Name": "Google" }, { "Date": "12/17/2012", "Open": 716.60, "High": 729.10, "Low": 715.05, "Close": 721.07, "Volume": 3005138, "Name": "Google" }, { "Date": "12/16/2012", "Open": 705.50, "High": 738.28, "Low": 704.02, "Close": 720.78, "Volume": 3036763, "Name": "Google" }, { "Date": "12/13/2012", "Open": 699.17, "High": 707.82, "Low": 698.43, "Close": 701.96, "Volume": 2130595, "Name": "Google" }, { "Date": "12/12/2012", "Open": 715.92, "High": 716.48, "Low": 699.55, "Close": 702.70, "Volume": 3446306, "Name": "Google" }, { "Date": "12/11/2012", "Open": 699.23, "High": 703.51, "Low": 693.48, "Close": 697.56, "Volume": 2426299, "Name": "Google" }, { "Date": "12/10/2012", "Open": 690.00, "High": 701.92, "Low": 687.72, "Close": 696.88, "Volume": 2687956, "Name": "Google" }, { "Date": "12/09/2012", "Open": 685.39, "High": 691.65, "Low": 683.79, "Close": 685.42, "Volume": 1366866, "Name": "Google" }, { "Date": "12/06/2012", "Open": 695.00, "High": 696.88, "Low": 682.42, "Close": 684.21, "Volume": 1919476, "Name": "Google" }, { "Date": "12/05/2012", "Open": 687.59, "High": 695.61, "Low": 684.51, "Close": 691.13, "Volume": 1462216, "Name": "Google" }, { "Date": "12/04/2012", "Open": 692.15, "High": 694.50, "Low": 682.33, "Close": 687.82, "Volume": 1862735, "Name": "Google" }, { "Date": "12/03/2012", "Open": 695.00, "High": 695.51, "Low": 685.70, "Close": 691.03, "Volume": 1991605, "Name": "Google" }, { "Date": "12/02/2012", "Open": 702.24, "High": 705.89, "Low": 694.11, "Close": 695.25, "Volume": 2193948, "Name": "Google" }, { "Date": "11/29/2012", "Open": 691.31, "High": 699.22, "Low": 685.69, "Close": 698.37, "Volume": 3164441, "Name": "Google" }, { "Date": "11/28/2012", "Open": 687.78, "High": 693.90, "Low": 682.00, "Close": 691.89, "Volume": 2780544, "Name": "Google" }, { "Date": "11/27/2012", "Open": 668.01, "High": 684.91, "Low": 663.89, "Close": 683.67, "Volume": 3041940, "Name": "Google" }, { "Date": "11/26/2012", "Open": 660.17, "High": 675.00, "Low": 658.00, "Close": 670.71, "Volume": 2509598, "Name": "Google" }, { "Date": "11/25/2012", "Open": 666.44, "High": 667.00, "Low": 659.02, "Close": 661.15, "Volume": 2205527, "Name": "Google" }, { "Date": "11/22/2012", "Open": 669.97, "High": 670.00, "Low": 666.10, "Close": 667.97, "Volume": 922477, "Name": "Google" }, { "Date": "11/20/2012", "Open": 668.99, "High": 669.80, "Low": 660.40, "Close": 665.87, "Volume": 2113011, "Name": "Google" }, { "Date": "11/19/2012", "Open": 669.51, "High": 678.00, "Low": 664.57, "Close": 669.97, "Volume": 2089086, "Name": "Google" }, { "Date": "11/18/2012", "Open": 655.70, "High": 668.92, "Low": 655.53, "Close": 668.21, "Volume": 2369716, "Name": "Google" }, { "Date": "11/15/2012", "Open": 645.99, "High": 653.02, "Low": 636.00, "Close": 647.18, "Volume": 3438500, "Name": "Google" }, { "Date": "11/14/2012", "Open": 650.00, "High": 660.00, "Low": 643.90, "Close": 647.26, "Volume": 1848939, "Name": "Google" }, { "Date": "11/13/2012", "Open": 660.66, "High": 662.18, "Low": 650.50, "Close": 652.55, "Volume": 1668322, "Name": "Google" }, { "Date": "11/12/2012", "Open": 663.00, "High": 667.60, "Low": 658.23, "Close": 659.05, "Volume": 1594639, "Name": "Google" }, { "Date": "11/11/2012", "Open": 663.75, "High": 669.80, "Low": 660.87, "Close": 665.90, "Volume": 1405870, "Name": "Google" }, { "Date": "11/08/2012", "Open": 654.65, "High": 668.34, "Low": 650.30, "Close": 663.03, "Volume": 3114084, "Name": "Google" }, { "Date": "11/07/2012", "Open": 670.20, "High": 671.49, "Low": 651.23, "Close": 652.29, "Volume": 2598676, "Name": "Google" }, { "Date": "11/06/2012", "Open": 675.00, "High": 678.23, "Low": 666.49, "Close": 667.12, "Volume": 2232438, "Name": "Google" }, { "Date": "11/05/2012", "Open": 685.48, "High": 686.50, "Low": 677.55, "Close": 681.72, "Volume": 1582936, "Name": "Google" }, { "Date": "11/04/2012", "Open": 684.50, "High": 686.86, "Low": 675.56, "Close": 682.96, "Volume": 1635894, "Name": "Google" }, { "Date": "11/01/2012", "Open": 694.79, "High": 695.55, "Low": 687.37, "Close": 687.92, "Volume": 2324569, "Name": "Google" }, { "Date": "10/31/2012", "Open": 679.50, "High": 690.90, "Low": 678.72, "Close": 687.59, "Volume": 2050471, "Name": "Google" }, { "Date": "10/30/2012", "Open": 679.86, "High": 681.00, "Low": 675.00, "Close": 680.30, "Volume": 1537001, "Name": "Google" }, { "Date": "10/25/2012", "Open": 676.50, "High": 683.03, "Low": 671.20, "Close": 675.15, "Volume": 1950865, "Name": "Google" }, { "Date": "10/24/2012", "Open": 680.00, "High": 682.00, "Low": 673.51, "Close": 677.76, "Volume": 2403696, "Name": "Google" }, { "Date": "10/23/2012", "Open": 686.80, "High": 687.00, "Low": 675.27, "Close": 677.30, "Volume": 2496411, "Name": "Google" }, { "Date": "10/22/2012", "Open": 672.01, "High": 687.33, "Low": 672.00, "Close": 680.35, "Volume": 2916978, "Name": "Google" }, { "Date": "10/21/2012", "Open": 681.01, "High": 684.63, "Low": 669.70, "Close": 678.67, "Volume": 4057872, "Name": "Google" }, { "Date": "10/18/2012", "Open": 705.58, "High": 706.70, "Low": 672.00, "Close": 681.79, "Volume": 11483428, "Name": "Google" }, { "Date": "10/17/2012", "Open": 755.54, "High": 759.42, "Low": 676.00, "Close": 695.00, "Volume": 12442346, "Name": "Google" }, { "Date": "10/16/2012", "Open": 743.95, "High": 756.34, "Low": 740.26, "Close": 755.49, "Volume": 2292819, "Name": "Google" }, { "Date": "10/15/2012", "Open": 740.13, "High": 746.99, "Low": 736.46, "Close": 744.70, "Volume": 2058468, "Name": "Google" }, { "Date": "10/14/2012", "Open": 741.94, "High": 743.83, "Low": 730.70, "Close": 740.98, "Volume": 3020098, "Name": "Google" }, { "Date": "10/11/2012", "Open": 751.85, "High": 754.87, "Low": 744.10, "Close": 744.75, "Volume": 2406787, "Name": "Google" }, { "Date": "10/10/2012", "Open": 752.90, "High": 758.50, "Low": 750.29, "Close": 751.48, "Volume": 2383987, "Name": "Google" }, { "Date": "10/09/2012", "Open": 741.86, "High": 747.53, "Low": 738.29, "Close": 744.56, "Volume": 2041203, "Name": "Google" }, { "Date": "10/08/2012", "Open": 759.67, "High": 761.32, "Low": 742.53, "Close": 744.09, "Volume": 3003884, "Name": "Google" }, { "Date": "10/07/2012", "Open": 761.00, "High": 763.58, "Low": 754.15, "Close": 757.84, "Volume": 1958625, "Name": "Google" }, { "Date": "10/04/2012", "Open": 770.71, "High": 774.38, "Low": 765.00, "Close": 767.65, "Volume": 2737751, "Name": "Google" }, { "Date": "10/03/2012", "Open": 762.75, "High": 769.89, "Low": 759.40, "Close": 768.05, "Volume": 2454496, "Name": "Google" }, { "Date": "10/02/2012", "Open": 755.72, "High": 763.92, "Low": 752.20, "Close": 762.50, "Volume": 2208639, "Name": "Google" }, { "Date": "10/01/2012", "Open": 765.20, "High": 765.99, "Low": 750.27, "Close": 756.99, "Volume": 2790375, "Name": "Google" }, { "Date": "09/30/2012", "Open": 759.05, "High": 765.00, "Low": 756.21, "Close": 761.78, "Volume": 3168477, "Name": "Google" }, { "Date": "09/27/2012", "Open": 754.15, "High": 759.30, "Low": 751.15, "Close": 754.50, "Volume": 2784091, "Name": "Google" }, { "Date": "09/26/2012", "Open": 759.95, "High": 762.84, "Low": 751.65, "Close": 756.50, "Volume": 3932272, "Name": "Google" }, { "Date": "09/25/2012", "Open": 749.85, "High": 761.24, "Low": 741.00, "Close": 753.46, "Volume": 5674334, "Name": "Google" }, { "Date": "09/24/2012", "Open": 753.05, "High": 764.89, "Low": 747.66, "Close": 749.16, "Volume": 6061033, "Name": "Google" }, { "Date": "09/23/2012", "Open": 731.00, "High": 750.04, "Low": 730.25, "Close": 749.38, "Volume": 3565837, "Name": "Google" }, { "Date": "09/20/2012", "Open": 732.21, "High": 734.92, "Low": 730.12, "Close": 733.99, "Volume": 6360376, "Name": "Google" }, { "Date": "09/19/2012", "Open": 724.47, "High": 731.38, "Low": 721.22, "Close": 728.12, "Volume": 2907854, "Name": "Google" }, { "Date": "09/18/2012", "Open": 717.50, "High": 728.56, "Low": 716.41, "Close": 727.50, "Volume": 3098782, "Name": "Google" }, { "Date": "09/17/2012", "Open": 707.78, "High": 718.66, "Low": 706.78, "Close": 718.28, "Volume": 2067249, "Name": "Google" }, { "Date": "09/16/2012", "Open": 708.11, "High": 712.88, "Low": 705.00, "Close": 709.98, "Volume": 1508307, "Name": "Google" }, { "Date": "09/13/2012", "Open": 709.60, "High": 713.00, "Low": 707.01, "Close": 709.68, "Volume": 2618874, "Name": "Google" }, { "Date": "09/12/2012", "Open": 693.09, "High": 709.00, "Low": 690.54, "Close": 706.04, "Volume": 2659302, "Name": "Google" }, { "Date": "09/11/2012", "Open": 689.41, "High": 694.91, "Low": 680.88, "Close": 690.88, "Volume": 2642260, "Name": "Google" }, { "Date": "09/10/2012", "Open": 697.96, "High": 700.65, "Low": 691.00, "Close": 692.19, "Volume": 1874004, "Name": "Google" }, { "Date": "09/09/2012", "Open": 709.76, "High": 712.81, "Low": 698.39, "Close": 700.77, "Volume": 2560067, "Name": "Google" }, { "Date": "09/06/2012", "Open": 700.00, "High": 712.25, "Low": 697.67, "Close": 706.15, "Volume": 3236308, "Name": "Google" }, { "Date": "09/05/2012", "Open": 685.96, "High": 699.89, "Low": 684.73, "Close": 699.40, "Volume": 3044450, "Name": "Google" }, { "Date": "09/04/2012", "Open": 680.00, "High": 686.50, "Low": 679.14, "Close": 680.72, "Volume": 1708169, "Name": "Google" }, { "Date": "09/03/2012", "Open": 684.55, "High": 685.00, "Low": 673.50, "Close": 681.04, "Volume": 1889613, "Name": "Google" }, { "Date": "08/30/2012", "Open": 684.00, "High": 688.58, "Low": 680.04, "Close": 685.09, "Volume": 2127125, "Name": "Google" }, { "Date": "08/29/2012", "Open": 684.24, "High": 687.39, "Low": 680.18, "Close": 681.68, "Volume": 1627704, "Name": "Google" }, { "Date": "08/28/2012", "Open": 677.37, "High": 688.99, "Low": 676.15, "Close": 688.01, "Volume": 2991037, "Name": "Google" }, { "Date": "08/27/2012", "Open": 665.00, "High": 677.62, "Low": 664.74, "Close": 677.25, "Volume": 2058938, "Name": "Google" }, { "Date": "08/26/2012", "Open": 662.99, "High": 672.00, "Low": 659.24, "Close": 669.22, "Volume": 2614131, "Name": "Google" }, { "Date": "08/23/2012", "Open": 675.60, "High": 680.45, "Low": 674.08, "Close": 678.63, "Volume": 1429267, "Name": "Google" }, { "Date": "08/22/2012", "Open": 674.27, "High": 680.48, "Low": 671.00, "Close": 676.80, "Volume": 1784453, "Name": "Google" }, { "Date": "08/21/2012", "Open": 667.38, "High": 680.60, "Low": 666.70, "Close": 677.18, "Volume": 1909262, "Name": "Google" }, { "Date": "08/20/2012", "Open": 673.11, "High": 678.00, "Low": 662.17, "Close": 669.51, "Volume": 2222805, "Name": "Google" }, { "Date": "08/19/2012", "Open": 675.50, "High": 678.87, "Low": 672.66, "Close": 675.54, "Volume": 1758421, "Name": "Google" }, { "Date": "08/16/2012", "Open": 674.12, "High": 677.25, "Low": 671.70, "Close": 677.14, "Volume": 2177896, "Name": "Google" }, { "Date": "08/15/2012", "Open": 667.51, "High": 674.64, "Low": 667.08, "Close": 672.87, "Volume": 1717691, "Name": "Google" }, { "Date": "08/14/2012", "Open": 670.28, "High": 674.25, "Low": 664.10, "Close": 667.54, "Volume": 2411100, "Name": "Google" }, { "Date": "08/13/2012", "Open": 659.25, "High": 672.85, "Low": 659.00, "Close": 668.66, "Volume": 3662178, "Name": "Google" }, { "Date": "08/12/2012", "Open": 647.42, "High": 660.15, "Low": 646.68, "Close": 660.01, "Volume": 3268073, "Name": "Google" }, { "Date": "08/09/2012", "Open": 638.59, "High": 642.24, "Low": 636.13, "Close": 642.00, "Volume": 1434408, "Name": "Google" }, { "Date": "08/08/2012", "Open": 644.51, "High": 646.37, "Low": 641.52, "Close": 642.35, "Volume": 1070288, "Name": "Google" }, { "Date": "08/07/2012", "Open": 639.05, "High": 645.87, "Low": 638.50, "Close": 642.23, "Volume": 1322386, "Name": "Google" }, { "Date": "08/06/2012", "Open": 641.79, "High": 644.26, "Low": 636.47, "Close": 640.54, "Volume": 1982695, "Name": "Google" }, { "Date": "08/05/2012", "Open": 639.61, "High": 649.38, "Low": 639.22, "Close": 642.82, "Volume": 1782494, "Name": "Google" }, { "Date": "08/02/2012", "Open": 640.00, "High": 643.72, "Low": 636.14, "Close": 641.33, "Volume": 1897446, "Name": "Google" }, { "Date": "08/01/2012", "Open": 625.51, "High": 638.03, "Low": 623.41, "Close": 628.75, "Volume": 1977690, "Name": "Google" }, { "Date": "07/31/2012", "Open": 637.30, "High": 639.51, "Low": 631.38, "Close": 632.68, "Volume": 1844556, "Name": "Google" }, { "Date": "07/30/2012", "Open": 628.26, "High": 636.50, "Low": 628.22, "Close": 632.97, "Volume": 1865890, "Name": "Google" }, { "Date": "07/29/2012", "Open": 636.05, "High": 642.60, "Low": 629.50, "Close": 632.30, "Volume": 2186717, "Name": "Google" }, { "Date": "07/26/2012", "Open": 618.89, "High": 635.00, "Low": 617.50, "Close": 634.96, "Volume": 3550174, "Name": "Google" }, { "Date": "07/25/2012", "Open": 615.00, "High": 616.87, "Low": 610.03, "Close": 613.36, "Volume": 1687485, "Name": "Google" }, { "Date": "07/24/2012", "Open": 608.32, "High": 613.38, "Low": 605.37, "Close": 607.99, "Volume": 1822973, "Name": "Google" }, { "Date": "07/23/2012", "Open": 615.00, "High": 617.93, "Low": 604.34, "Close": 607.57, "Volume": 2012189, "Name": "Google" }, { "Date": "07/22/2012", "Open": 600.48, "High": 618.35, "Low": 598.25, "Close": 615.51, "Volume": 3561818, "Name": "Google" }, { "Date": "07/19/2012", "Open": 608.76, "High": 612.94, "Low": 598.18, "Close": 610.82, "Volume": 6463748, "Name": "Google" }, { "Date": "07/18/2012", "Open": 586.14, "High": 598.48, "Low": 586.00, "Close": 593.06, "Volume": 4674637, "Name": "Google" }, { "Date": "07/17/2012", "Open": 576.98, "High": 583.69, "Low": 576.13, "Close": 580.76, "Volume": 1550950, "Name": "Google" }, { "Date": "07/16/2012", "Open": 578.43, "High": 580.67, "Low": 568.40, "Close": 576.73, "Volume": 1681568, "Name": "Google" }, { "Date": "07/15/2012", "Open": 576.37, "High": 579.19, "Low": 571.78, "Close": 574.92, "Volume": 1462861, "Name": "Google" }, { "Date": "07/12/2012", "Open": 572.15, "High": 579.15, "Low": 568.55, "Close": 576.52, "Volume": 1976558, "Name": "Google" }, { "Date": "07/11/2012", "Open": 567.12, "High": 571.93, "Low": 562.09, "Close": 570.48, "Volume": 2310094, "Name": "Google" }, { "Date": "07/10/2012", "Open": 576.30, "High": 577.85, "Low": 564.94, "Close": 571.19, "Volume": 3500946, "Name": "Google" }, { "Date": "07/09/2012", "Open": 590.19, "High": 592.43, "Low": 578.74, "Close": 581.70, "Volume": 1923015, "Name": "Google" }, { "Date": "07/08/2012", "Open": 584.95, "High": 588.60, "Low": 581.25, "Close": 586.01, "Volume": 1715020, "Name": "Google" }, { "Date": "07/05/2012", "Open": 592.45, "High": 593.52, "Low": 582.82, "Close": 585.98, "Volume": 2162328, "Name": "Google" }, { "Date": "07/04/2012", "Open": 588.76, "High": 600.06, "Low": 588.54, "Close": 595.92, "Volume": 2345901, "Name": "Google" }, { "Date": "07/02/2012", "Open": 580.01, "High": 588.41, "Low": 578.00, "Close": 587.83, "Volume": 1190525, "Name": "Google" }, { "Date": "07/01/2012", "Open": 581.82, "High": 583.00, "Low": 576.50, "Close": 580.47, "Volume": 1655563, "Name": "Google" }, { "Date": "06/28/2012", "Open": 574.96, "High": 580.13, "Low": 572.20, "Close": 580.07, "Volume": 2522562, "Name": "Google" }, { "Date": "06/27/2012", "Open": 565.90, "High": 566.23, "Low": 557.21, "Close": 564.31, "Volume": 1922064, "Name": "Google" }, { "Date": "06/26/2012", "Open": 567.70, "High": 573.99, "Low": 566.02, "Close": 569.30, "Volume": 1692446, "Name": "Google" }, { "Date": "06/25/2012", "Open": 562.76, "High": 566.60, "Low": 559.48, "Close": 564.68, "Volume": 1351151, "Name": "Google" }, { "Date": "06/24/2012", "Open": 567.33, "High": 568.09, "Low": 557.35, "Close": 560.70, "Volume": 1582036, "Name": "Google" }, { "Date": "06/21/2012", "Open": 568.00, "High": 571.48, "Low": 565.82, "Close": 571.48, "Volume": 2229125, "Name": "Google" }, { "Date": "06/20/2012", "Open": 579.84, "High": 579.84, "Low": 563.73, "Close": 565.21, "Volume": 2011322, "Name": "Google" }, { "Date": "06/19/2012", "Open": 579.81, "High": 580.00, "Low": 573.51, "Close": 577.51, "Volume": 2346698, "Name": "Google" }, { "Date": "06/18/2012", "Open": 573.59, "High": 584.28, "Low": 573.12, "Close": 581.53, "Volume": 2076629, "Name": "Google" }, { "Date": "06/17/2012", "Open": 562.62, "High": 574.21, "Low": 559.25, "Close": 570.85, "Volume": 2497864, "Name": "Google" }, { "Date": "06/14/2012", "Open": 560.34, "High": 564.52, "Low": 557.09, "Close": 564.51, "Volume": 3002511, "Name": "Google" }, { "Date": "06/13/2012", "Open": 561.30, "High": 565.07, "Low": 556.52, "Close": 559.05, "Volume": 2345107, "Name": "Google" }, { "Date": "06/12/2012", "Open": 561.72, "High": 567.00, "Low": 558.68, "Close": 561.09, "Volume": 1954607, "Name": "Google" }, { "Date": "06/11/2012", "Open": 569.77, "High": 570.30, "Low": 558.58, "Close": 565.10, "Volume": 3224142, "Name": "Google" }, { "Date": "06/10/2012", "Open": 584.21, "High": 585.32, "Low": 566.69, "Close": 568.50, "Volume": 2662269, "Name": "Google" }, { "Date": "06/07/2012", "Open": 575.85, "High": 581.00, "Low": 574.58, "Close": 580.45, "Volume": 1410366, "Name": "Google" }, { "Date": "06/06/2012", "Open": 587.60, "High": 587.89, "Low": 577.25, "Close": 578.23, "Volume": 1759532, "Name": "Google" }, { "Date": "06/05/2012", "Open": 576.48, "High": 581.97, "Low": 573.61, "Close": 580.57, "Volume": 2096173, "Name": "Google" }, { "Date": "06/04/2012", "Open": 575.45, "High": 578.13, "Low": 566.47, "Close": 570.41, "Volume": 2340477, "Name": "Google" }, { "Date": "06/03/2012", "Open": 570.22, "High": 580.49, "Low": 570.01, "Close": 578.59, "Volume": 2433786, "Name": "Google" }, { "Date": "05/31/2012", "Open": 571.79, "High": 572.65, "Low": 568.35, "Close": 570.98, "Volume": 3058314, "Name": "Google" }, { "Date": "05/30/2012", "Open": 588.72, "High": 590.00, "Low": 579.00, "Close": 580.86, "Volume": 2969455, "Name": "Google" }, { "Date": "05/29/2012", "Open": 588.16, "High": 591.90, "Low": 583.53, "Close": 588.23, "Volume": 1906629, "Name": "Google" }, { "Date": "05/28/2012", "Open": 595.81, "High": 599.13, "Low": 588.32, "Close": 594.34, "Volume": 2606651, "Name": "Google" }, { "Date": "05/24/2012", "Open": 601.00, "High": 601.73, "Low": 588.28, "Close": 591.53, "Volume": 3582472, "Name": "Google" }, { "Date": "05/23/2012", "Open": 609.16, "High": 611.92, "Low": 598.87, "Close": 603.66, "Volume": 1892185, "Name": "Google" }, { "Date": "05/22/2012", "Open": 601.65, "High": 609.60, "Low": 597.12, "Close": 609.46, "Volume": 3178016, "Name": "Google" }, { "Date": "05/21/2012", "Open": 613.44, "High": 613.81, "Low": 596.00, "Close": 600.80, "Volume": 3052748, "Name": "Google" }, { "Date": "05/20/2012", "Open": 600.51, "High": 615.69, "Low": 600.00, "Close": 614.11, "Volume": 3075829, "Name": "Google" }, { "Date": "05/17/2012", "Open": 625.10, "High": 632.42, "Low": 596.70, "Close": 600.40, "Volume": 5976129, "Name": "Google" }, { "Date": "05/16/2012", "Open": 633.83, "High": 637.85, "Low": 621.23, "Close": 623.05, "Volume": 3354518, "Name": "Google" }, { "Date": "05/15/2012", "Open": 617.96, "High": 630.10, "Low": 615.94, "Close": 628.93, "Volume": 4837424, "Name": "Google" }, { "Date": "05/14/2012", "Open": 605.35, "High": 615.00, "Low": 603.75, "Close": 611.11, "Volume": 2102339, "Name": "Google" }, { "Date": "05/13/2012", "Open": 600.78, "High": 608.50, "Low": 600.58, "Close": 604.00, "Volume": 1824733, "Name": "Google" }, { "Date": "05/10/2012", "Open": 610.35, "High": 614.55, "Low": 604.77, "Close": 605.23, "Volume": 2099726, "Name": "Google" }, { "Date": "05/09/2012", "Open": 612.96, "High": 616.19, "Low": 610.23, "Close": 613.66, "Volume": 1535877, "Name": "Google" }, { "Date": "05/08/2012", "Open": 606.82, "High": 616.38, "Low": 601.81, "Close": 609.15, "Volume": 2329546, "Name": "Google" }, { "Date": "05/07/2012", "Open": 605.53, "High": 616.90, "Low": 600.70, "Close": 612.79, "Volume": 2678485, "Name": "Google" }, { "Date": "05/06/2012", "Open": 595.00, "High": 610.57, "Low": 595.00, "Close": 607.55, "Volume": 1994515, "Name": "Google" }, { "Date": "05/03/2012", "Open": 605.92, "High": 607.89, "Low": 596.81, "Close": 596.97, "Volume": 2207360, "Name": "Google" }, { "Date": "05/02/2012", "Open": 609.62, "High": 614.83, "Low": 608.95, "Close": 611.02, "Volume": 1868187, "Name": "Google" }, { "Date": "05/01/2012", "Open": 601.20, "High": 608.11, "Low": 600.61, "Close": 607.26, "Volume": 1611434, "Name": "Google" }, { "Date": "04/30/2012", "Open": 603.79, "High": 611.60, "Low": 600.19, "Close": 604.43, "Volume": 2002424, "Name": "Google" }, { "Date": "04/29/2012", "Open": 612.99, "High": 616.08, "Low": 600.61, "Close": 604.85, "Volume": 2407213, "Name": "Google" }, { "Date": "04/26/2012", "Open": 615.02, "High": 616.74, "Low": 610.60, "Close": 614.98, "Volume": 1636399, "Name": "Google" }, { "Date": "04/25/2012", "Open": 610.91, "High": 618.00, "Low": 609.70, "Close": 615.47, "Volume": 2093733, "Name": "Google" }];