Your search did not match any results.

DevExtreme HTML5 JavaScript Data Grid is a responsive grid widget available as a Knockout component. Leveraging the advantages of the MVVM pattern, Data Grid supports two-way binding to view model properties. This demo shows how easy it is to customize the grid layout and columns. Discover more Data Grid features, like row selection, column resizing, summary calculation, in other demos from this section.

Copy to CodePen
Apply
Reset
window.onload = function() { var viewModel = { dataGridOptions: { dataSource: weekData, showRowLines: true, showBorders: true, sorting: { mode: "none" }, paging: { pageSize: 10 }, onCellPrepared: function(options) { var fieldData = options.value, fieldHtml = ""; if(fieldData && fieldData.value) { if(fieldData.diff) { options.cellElement.addClass((fieldData.diff > 0) ? "inc" : "dec"); fieldHtml += "<span class='current-value'>" + Globalize.formatCurrency(fieldData.value, "USD") + "</span> <span class='diff'>" + Math.abs(fieldData.diff).toFixed(2) + " </span>"; } else { fieldHtml = fieldData.value; } options.cellElement.html(fieldHtml); } }, columns: [{ dataField: "date", dataType: "date", width: 90 }, "open", "close", { caption: "Dynamics", width: 155, cellTemplate: "cellTemplate" }, "high", "low" ] } }; ko.applyBindings(viewModel, document.getElementById("gridContainer")); };
<!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> <script src="https://cdnjs.cloudflare.com/ajax/libs/knockout/3.4.0/knockout-min.js"></script> <script src="https://cdnjs.cloudflare.com/ajax/libs/cldrjs/0.4.4/cldr.min.js"></script> <script src="https://cdnjs.cloudflare.com/ajax/libs/cldrjs/0.4.4/cldr/event.min.js"></script> <script src="https://cdnjs.cloudflare.com/ajax/libs/cldrjs/0.4.4/cldr/supplemental.min.js"></script> <script src="https://cdnjs.cloudflare.com/ajax/libs/cldrjs/0.4.4/cldr/unresolved.min.js"></script> <script type="text/javascript" src="https://cdnjs.cloudflare.com/ajax/libs/globalize/1.1.1/globalize.min.js"></script> <script type="text/javascript" src="https://cdnjs.cloudflare.com/ajax/libs/globalize/1.1.1/globalize/message.min.js"></script> <script type="text/javascript" src="https://cdnjs.cloudflare.com/ajax/libs/globalize/1.1.1/globalize/number.min.js"></script> <script type="text/javascript" src="https://cdnjs.cloudflare.com/ajax/libs/globalize/1.1.1/globalize/currency.min.js"></script> <script type="text/javascript" src="https://cdnjs.cloudflare.com/ajax/libs/globalize/1.1.1/globalize/date.min.js"></script> <link rel="stylesheet" type="text/css" href="https://cdn3.devexpress.com/jslib/17.2.7/css/dx.spa.css" /> <link rel="stylesheet" type="text/css" href="https://cdn3.devexpress.com/jslib/17.2.7/css/dx.common.css" /> <link rel="dx-theme" data-theme="generic.light" href="https://cdn3.devexpress.com/jslib/17.2.7/css/dx.light.css" /> <script src="https://cdn3.devexpress.com/jslib/17.2.7/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="gridContainer" data-bind="dxDataGrid: dataGridOptions"> <div data-options="dxTemplate:{ name:'cellTemplate' }"> <div class="chart-cell"> <div data-bind="dxSparkline: { dataSource: data.dayClose, argumentField: 'date', valueField: 'close', type: 'line', showMinMax: true, minColor: '#f00', maxColor: '#2ab71b', pointSize: 6, size: { width: 140, height: 30 }, tooltip: { enabled: false } }"></div> </div> </div> </div> </div> </body> </html>
#gridContainer td { vertical-align: middle; } #gridContainer .chart-cell { overflow: visible; } #gridContainer span.current-value { display: inline-block; position: relative; } #gridContainer span.diff { float: right; } #gridContainer .inc span.diff { color: #2ab71b; } #gridContainer .inc span.diff:before { content: '+'; } #gridContainer .dec span.diff:before { content: '-'; } #gridContainer .dec span.diff { color: #f00; } #gridContainer .inc span.current-value:after, #gridContainer .dec span.current-value:after { content: ''; display: block; height: 10px; width: 10px; position: absolute; right: -12px; top: 5px; background-repeat: no-repeat; background-size: 10px 10px; } #gridContainer .inc span.current-value:after { background-image: url('data:image/png;base64,iVBORw0KGgoAAAANSUhEUgAAABQAAAAUCAYAAACNiR0NAAAABGdBTUEAAK/INwWK6QAAABl0RVh0U29mdHdhcmUAQWRvYmUgSW1hZ2VSZWFkeXHJZTwAAADKSURBVHjaYtTaLs1ABEiG0nPRJa56PEHhsxBhmCUQT4OyrwHxcXyKmQgYJgHE64CYDYrXQcXIMhCbAcgWkGzgNKh38QUB0QamIUUErkhKI9ZAGyCeTERkTYaqxWsgKA2txhdG6GGsvUNGGpeBRMUiGhCFGsqGzUBQQJsxkA5AemaiG5hDIBIIgQSgK0FmMDACs549kN5FZLjhA7+A2A2U9YSAOBeLAk4gnoBDczoOcSFGPIUDPxB/wCHHiKtwYGKgMhg1cBAaCBBgAJTUIL3ToPZfAAAAAElFTkSuQmCC'); } #gridContainer .dec span.current-value:after { background-image: url('data:image/png;base64,iVBORw0KGgoAAAANSUhEUgAAABQAAAAUCAYAAACNiR0NAAAABGdBTUEAAK/INwWK6QAAABl0RVh0U29mdHdhcmUAQWRvYmUgSW1hZ2VSZWFkeXHJZTwAAADJSURBVHjaYvzPgBfgkhYA4o8QFahKmBioDEYNHIQGsgBxIBCLkqgvAYi/g1mMjMjir0EJzR6If/6HpChKMMgMe3DKBeIcKhiY8x/MYoDj+RQYNgdkGLqBbEB8kgzDToL1YjEQhKWB+BUJhj0H64Eahs1AELYhMpJ+gtUiGYbLQBBOI8LANLBaIg1kAAc0vkiAqSPBQFAkHcNi2DGoHMkGgrAENOCRI0ECRQ2JBoKwJTQCfkLZDPgMZPxPXN5NhtJzMSsJVBMAAgwAyWSY2svfmrwAAAAASUVORK5CYII='); }
var weekData = [{ "date": new Date("2013/12/23"), "open": { "value": 3563.19, "diff": 92.76 }, "high": { "value": 3591.31, "diff": 50.34 }, "low": { "value": 3552.3, "diff": 129.44 }, "close": { "value": 3574.02, "diff": 42.83 }, "volume": 1254340000, "adjClose": 3574.02, "dayClose": [{ "close": 3569.4, "date": new Date("2013/12/23") }, { "close": 3572.8, "date": new Date("2013/12/24") }, { "close": 3584.58, "date": new Date("2013/12/26") }, { "close": 3574.02, "date": new Date("2013/12/27") }] }, { "date": new Date("2013/12/16"), "open": { "value": 3470.43, "diff": -45.24 }, "high": { "value": 3540.97, "diff": 16.96 }, "low": { "value": 3422.86, "diff": -26.88 }, "close": { "value": 3531.19, "diff": 74.79 }, "volume": 2261352000, "adjClose": 3531.19, "dayClose": [{ "close": 3475.79, "date": new Date("2013/12/16") }, { "close": 3469.32, "date": new Date("2013/12/17") }, { "close": 3509.63, "date": new Date("2013/12/18") }, { "close": 3498.63, "date": new Date("2013/12/19") }, { "close": 3531.19, "date": new Date("2013/12/20") }] }, { "date": new Date("2013/12/09"), "open": { "value": 3515.67, "diff": 19.48 }, "high": { "value": 3524.01, "diff": 12.91 }, "low": { "value": 3449.74, "diff": -3.48 }, "close": { "value": 3456.4, "diff": -47.86 }, "volume": 1802822000, "adjClose": 3456.4, "dayClose": [{ "close": 3516.17, "date": new Date("2013/12/09") }, { "close": 3514.2, "date": new Date("2013/12/10") }, { "close": 3468.99, "date": new Date("2013/12/11") }, { "close": 3460.29, "date": new Date("2013/12/12") }, { "close": 3456.4, "date": new Date("2013/12/13") }] }, { "date": new Date("2013/12/02"), "open": { "value": 3496.19, "diff": 62.27 }, "high": { "value": 3511.1, "diff": 15.13 }, "low": { "value": 3453.22, "diff": 32.86 }, "close": { "value": 3504.26, "diff": 16.44 }, "volume": 1810088000, "adjClose": 3504.26, "dayClose": [{ "close": 3481.15, "date": new Date("2013/12/02") }, { "close": 3479.34, "date": new Date("2013/12/03") }, { "close": 3483.01, "date": new Date("2013/12/04") }, { "close": 3477.73, "date": new Date("2013/12/05") }, { "close": 3504.26, "date": new Date("2013/12/06") }] }, { "date": new Date("2013/11/25"), "open": { "value": 3433.92, "diff": 10.45 }, "high": { "value": 3495.97, "diff": 66.77 }, "low": { "value": 3420.36, "diff": 61.05 }, "close": { "value": 3487.82, "diff": 65.8 }, "volume": 1508490000, "adjClose": 3487.82, "dayClose": [{ "close": 3427.49, "date": new Date("2013/11/25") }, { "close": 3445.76, "date": new Date("2013/11/26") }, { "close": 3470.48, "date": new Date("2013/11/27") }, { "close": 3487.82, "date": new Date("2013/11/29") }] }, { "date": new Date("2013/11/18"), "open": { "value": 3423.47, "diff": 63.64 }, "high": { "value": 3429.2, "diff": 6.62 }, "low": { "value": 3359.31, "diff": 12.9 }, "close": { "value": 3422.02, "diff": -0.56 }, "volume": 1742680000, "adjClose": 3422.02, "dayClose": [{ "close": 3388.87, "date": new Date("2013/11/18") }, { "close": 3378.13, "date": new Date("2013/11/19") }, { "close": 3367.17, "date": new Date("2013/11/20") }, { "close": 3402.74, "date": new Date("2013/11/21") }, { "close": 3422.02, "date": new Date("2013/11/22") }] }, { "date": new Date("2013/11/11"), "open": { "value": 3359.83, "diff": -28.87 }, "high": { "value": 3422.58, "diff": 21.31 }, "low": { "value": 3346.41, "diff": 28.01 }, "close": { "value": 3422.58, "diff": 55.74 }, "volume": 1812784000, "adjClose": 3422.58, "dayClose": [{ "close": 3362.98, "date": new Date("2013/11/11") }, { "close": 3365.23, "date": new Date("2013/11/12") }, { "close": 3405.56, "date": new Date("2013/11/13") }, { "close": 3415.14, "date": new Date("2013/11/14") }, { "close": 3422.58, "date": new Date("2013/11/15") }] }, { "date": new Date("2013/11/04"), "open": { "value": 3388.7, "diff": 6.52 }, "high": { "value": 3401.27, "diff": -7.01 }, "low": { "value": 3318.4, "diff": -46.25 }, "close": { "value": 3366.84, "diff": -12.92 }, "volume": 2011546000, "adjClose": 3366.84, "dayClose": [{ "close": 3384.75, "date": new Date("2013/11/04") }, { "close": 3388.82, "date": new Date("2013/11/05") }, { "close": 3385.38, "date": new Date("2013/11/06") }, { "close": 3321.41, "date": new Date("2013/11/07") }, { "close": 3366.84, "date": new Date("2013/11/08") }] }, { "date": new Date("2013/10/28"), "open": { "value": 3382.18, "diff": 20.42 }, "high": { "value": 3408.28, "diff": 8.24 }, "low": { "value": 3364.65, "diff": 34.45 }, "close": { "value": 3379.76, "diff": -4.07 }, "volume": 1962860000, "adjClose": 3379.76, "dayClose": [{ "close": 3382.68, "date": new Date("2013/10/28") }, { "close": 3391.75, "date": new Date("2013/10/29") }, { "close": 3385.38, "date": new Date("2013/10/30") }, { "close": 3377.73, "date": new Date("2013/10/31") }, { "close": 3379.76, "date": new Date("2013/11/01") }] }, { "date": new Date("2013/10/21"), "open": { "value": 3361.76, "diff": 148.38 }, "high": { "value": 3400.04, "diff": 44.41 }, "low": { "value": 3330.2, "diff": 118.15 }, "close": { "value": 3383.83, "diff": 29.95 }, "volume": 1952026000, "adjClose": 3383.83, "dayClose": [{ "close": 3361.18, "date": new Date("2013/10/21") }, { "close": 3366.93, "date": new Date("2013/10/22") }, { "close": 3346.05, "date": new Date("2013/10/23") }, { "close": 3362.38, "date": new Date("2013/10/24") }, { "close": 3383.83, "date": new Date("2013/10/25") }] }, { "date": new Date("2013/10/14"), "open": { "value": 3213.38, "diff": -2.39 }, "high": { "value": 3355.63, "diff": 115.52 }, "low": { "value": 3212.05, "diff": 94.36 }, "close": { "value": 3353.88, "diff": 120.05 }, "volume": 1772590000, "adjClose": 3353.88, "dayClose": [{ "close": 3256.02, "date": new Date("2013/10/14") }, { "close": 3244.66, "date": new Date("2013/10/15") }, { "close": 3281.67, "date": new Date("2013/10/16") }, { "close": 3301.28, "date": new Date("2013/10/17") }, { "close": 3353.88, "date": new Date("2013/10/18") }] }, { "date": new Date("2013/10/07"), "open": { "value": 3215.77, "diff": 25.37 }, "high": { "value": 3240.11, "diff": -16.6 }, "low": { "value": 3117.69, "diff": -69.17 }, "close": { "value": 3233.83, "diff": -8.74 }, "volume": 1891806000, "adjClose": 3233.83, "dayClose": [{ "close": 3215.69, "date": new Date("2013/10/07") }, { "close": 3153.87, "date": new Date("2013/10/08") }, { "close": 3142.54, "date": new Date("2013/10/09") }, { "close": 3210.84, "date": new Date("2013/10/10") }, { "close": 3233.83, "date": new Date("2013/10/11") }] }, { "date": new Date("2013/09/30"), "open": { "value": 3190.4, "diff": -51.92 }, "high": { "value": 3256.71, "diff": 13.28 }, "low": { "value": 3186.86, "diff": -15.89 }, "close": { "value": 3242.57, "diff": 12.27 }, "volume": 1793200000, "adjClose": 3242.57, "dayClose": [{ "close": 3218.2, "date": new Date("2013/09/30") }, { "close": 3253.05, "date": new Date("2013/10/01") }, { "close": 3253.26, "date": new Date("2013/10/02") }, { "close": 3213.83, "date": new Date("2013/10/03") }, { "close": 3242.57, "date": new Date("2013/10/04") }] }, { "date": new Date("2013/09/23"), "open": { "value": 3242.32, "diff": 39.13 }, "high": { "value": 3243.43, "diff": -5.09 }, "low": { "value": 3202.75, "diff": 39.62 }, "close": { "value": 3230.3, "diff": 5.57 }, "volume": 1775808000, "adjClose": 3230.3, "dayClose": [{ "close": 3219.34, "date": new Date("2013/09/23") }, { "close": 3218.66, "date": new Date("2013/09/24") }, { "close": 3208.55, "date": new Date("2013/09/25") }, { "close": 3234.04, "date": new Date("2013/09/26") }, { "close": 3230.3, "date": new Date("2013/09/27") }] }, { "date": new Date("2013/09/16"), "open": { "value": 3203.19, "diff": 57.17 }, "high": { "value": 3248.52, "diff": 59.28 }, "low": { "value": 3163.13, "diff": 17.11 }, "close": { "value": 3224.73, "diff": 46.45 }, "volume": 1839474000, "adjClose": 3224.73, "dayClose": [{ "close": 3168.69, "date": new Date("2013/09/16") }, { "close": 3190.83, "date": new Date("2013/09/17") }, { "close": 3231.31, "date": new Date("2013/09/18") }, { "close": 3237.61, "date": new Date("2013/09/19") }, { "close": 3224.73, "date": new Date("2013/09/20") }] }, { "date": new Date("2013/09/09"), "open": { "value": 3146.02, "diff": 48.37 }, "high": { "value": 3189.24, "diff": 40.25 }, "low": { "value": 3146.02, "diff": 68.89 }, "close": { "value": 3178.28, "diff": 44.9 }, "volume": 1668658000, "adjClose": 3178.28, "dayClose": [{ "close": 3169.93, "date": new Date("2013/09/09") }, { "close": 3185.07, "date": new Date("2013/09/10") }, { "close": 3179.86, "date": new Date("2013/09/11") }, { "close": 3175.57, "date": new Date("2013/09/12") }, { "close": 3178.28, "date": new Date("2013/09/13") }] }, { "date": new Date("2013/09/03"), "open": { "value": 3097.65, "diff": -29.36 }, "high": { "value": 3148.99, "diff": 1.12 }, "low": { "value": 3077.13, "diff": 23.87 }, "close": { "value": 3133.38, "diff": 59.57 }, "volume": 1670570000, "adjClose": 3133.38, "dayClose": [{ "close": 3091.76, "date": new Date("2013/09/03") }, { "close": 3124.54, "date": new Date("2013/09/04") }, { "close": 3129.94, "date": new Date("2013/09/05") }, { "close": 3133.38, "date": new Date("2013/09/06") }] }, { "date": new Date("2013/08/26"), "open": { "value": 3127.01, "diff": 52.63 }, "high": { "value": 3147.87, "diff": 20.82 }, "low": { "value": 3053.26, "diff": -8.16 }, "close": { "value": 3073.81, "diff": -50.46 }, "volume": 1417628000, "adjClose": 3073.81, "dayClose": [{ "close": 3122.67, "date": new Date("2013/08/26") }, { "close": 3059.58, "date": new Date("2013/08/27") }, { "close": 3072.17, "date": new Date("2013/08/28") }, { "close": 3093.36, "date": new Date("2013/08/29") }, { "close": 3073.81, "date": new Date("2013/08/30") }] }, { "date": new Date("2013/08/19"), "open": { "value": 3074.38, "diff": -32.68 }, "high": { "value": 3127.05, "diff": -22.19 }, "low": { "value": 3061.42, "diff": -6.65 }, "close": { "value": 3124.27, "diff": 50.36 }, "volume": 1305026000, "adjClose": 3124.27, "dayClose": [{ "close": 3069.76, "date": new Date("2013/08/19") }, { "close": 3082.17, "date": new Date("2013/08/20") }, { "close": 3071.47, "date": new Date("2013/08/21") }, { "close": 3101.82, "date": new Date("2013/08/22") }, { "close": 3124.27, "date": new Date("2013/08/23") }] }, { "date": new Date("2013/08/12"), "open": { "value": 3107.06, "diff": -29.71 }, "high": { "value": 3149.24, "diff": 3.99 }, "low": { "value": 3068.07, "diff": -28.34 }, "close": { "value": 3073.91, "diff": -44.66 }, "volume": 1563892000, "adjClose": 3073.91, "dayClose": [{ "close": 3125.93, "date": new Date("2013/08/12") }, { "close": 3141.06, "date": new Date("2013/08/13") }, { "close": 3129.45, "date": new Date("2013/08/14") }, { "close": 3076.23, "date": new Date("2013/08/15") }, { "close": 3073.91, "date": new Date("2013/08/16") }] }, { "date": new Date("2013/08/05"), "open": { "value": 3136.77, "diff": 69.29 }, "high": { "value": 3145.25, "diff": 1.73 }, "low": { "value": 3096.41, "diff": 33.5 }, "close": { "value": 3118.57, "diff": -24.95 }, "volume": 1565072000, "adjClose": 3118.57, "dayClose": [{ "close": 3143.19, "date": new Date("2013/08/05") }, { "close": 3122.2, "date": new Date("2013/08/06") }, { "close": 3118.69, "date": new Date("2013/08/07") }, { "close": 3130.13, "date": new Date("2013/08/08") }, { "close": 3118.57, "date": new Date("2013/08/09") }] }, { "date": new Date("2013/07/29"), "open": { "value": 3067.48, "diff": 5.98 }, "high": { "value": 3143.52, "diff": 67.29 }, "low": { "value": 3062.91, "diff": 33.84 }, "close": { "value": 3143.52, "diff": 67.29 }, "volume": 1759648000, "adjClose": 3143.52, "dayClose": [{ "close": 3068.95, "date": new Date("2013/07/29") }, { "close": 3085.33, "date": new Date("2013/07/30") }, { "close": 3090.19, "date": new Date("2013/07/31") }, { "close": 3126.3, "date": new Date("2013/08/01") }, { "close": 3143.52, "date": new Date("2013/08/02") }] }, { "date": new Date("2013/07/22"), "open": { "value": 3061.5, "diff": -15.52 }, "high": { "value": 3076.23, "diff": -14.98 }, "low": { "value": 3029.07, "diff": -6.92 }, "close": { "value": 3076.23, "diff": 31.3 }, "volume": 1796810000, "adjClose": 3076.23, "dayClose": [{ "close": 3055.23, "date": new Date("2013/07/22") }, { "close": 3031.4, "date": new Date("2013/07/23") }, { "close": 3041.16, "date": new Date("2013/07/24") }, { "close": 3061.67, "date": new Date("2013/07/25") }, { "close": 3076.23, "date": new Date("2013/07/26") }] }, { "date": new Date("2013/07/15"), "open": { "value": 3077.02, "diff": 100.41 }, "high": { "value": 3091.21, "diff": 12.14 }, "low": { "value": 3035.99, "diff": 80.62 }, "close": { "value": 3044.93, "diff": -34.14 }, "volume": 1621772000, "adjClose": 3044.93, "dayClose": [{ "close": 3079.85, "date": new Date("2013/07/15") }, { "close": 3077.47, "date": new Date("2013/07/16") }, { "close": 3085.28, "date": new Date("2013/07/17") }, { "close": 3077.82, "date": new Date("2013/07/18") }, { "close": 3044.93, "date": new Date("2013/07/19") }] }, { "date": new Date("2013/07/08"), "open": { "value": 2976.61, "diff": 43.13 }, "high": { "value": 3079.07, "diff": 115.25 }, "low": { "value": 2955.37, "diff": 41.89 }, "close": { "value": 3079.07, "diff": 115.85 }, "volume": 1616522000, "adjClose": 3079.07, "dayClose": [{ "close": 2966.13, "date": new Date("2013/07/08") }, { "close": 2984.32, "date": new Date("2013/07/09") }, { "close": 3000.66, "date": new Date("2013/07/10") }, { "close": 3059.46, "date": new Date("2013/07/11") }, { "close": 3079.07, "date": new Date("2013/07/12") }] }, { "date": new Date("2013/07/01"), "open": { "value": 2933.48, "diff": 80.83 }, "high": { "value": 2963.82, "diff": 36.33 }, "low": { "value": 2913.48, "diff": 88.3 }, "close": { "value": 2963.22, "diff": 53.62 }, "volume": 1365580000, "adjClose": 2963.22, "dayClose": [{ "close": 2927.35, "date": new Date("2013/07/01") }, { "close": 2929.63, "date": new Date("2013/07/02") }, { "close": 2941.41, "date": new Date("2013/07/03") }, { "close": 2963.22, "date": new Date("2013/07/05") }] }, { "date": new Date("2013/06/24"), "open": { "value": 2852.65, "diff": -114.68 }, "high": { "value": 2927.49, "diff": -74.4 }, "low": { "value": 2825.18, "diff": -28.51 }, "close": { "value": 2909.6, "diff": 31.66 }, "volume": 2135946000, "adjClose": 2909.6, "dayClose": [{ "close": 2848.2, "date": new Date("2013/06/24") }, { "close": 2866.5, "date": new Date("2013/06/25") }, { "close": 2893.85, "date": new Date("2013/06/26") }, { "close": 2906.84, "date": new Date("2013/06/27") }, { "close": 2909.6, "date": new Date("2013/06/28") }] }, { "date": new Date("2013/06/17"), "open": { "value": 2967.33, "diff": -27.7 }, "high": { "value": 3001.89, "diff": -2.78 }, "low": { "value": 2853.69, "diff": -60.51 }, "close": { "value": 2877.94, "diff": -65.92 }, "volume": 1973904000, "adjClose": 2877.94, "dayClose": [{ "close": 2971.26, "date": new Date("2013/06/17") }, { "close": 2996.09, "date": new Date("2013/06/18") }, { "close": 2959.5, "date": new Date("2013/06/19") }, { "close": 2890.33, "date": new Date("2013/06/20") }, { "close": 2877.94, "date": new Date("2013/06/21") }] }, { "date": new Date("2013/06/10"), "open": { "value": 2995.03, "diff": 10.44 }, "high": { "value": 3004.67, "diff": -2.63 }, "low": { "value": 2914.2, "diff": 2.26 }, "close": { "value": 2943.86, "diff": -47.01 }, "volume": 1557972000, "adjClose": 2943.86, "dayClose": [{ "close": 2990.49, "date": new Date("2013/06/10") }, { "close": 2959.84, "date": new Date("2013/06/11") }, { "close": 2926.14, "date": new Date("2013/06/12") }, { "close": 2962.9, "date": new Date("2013/06/13") }, { "close": 2943.86, "date": new Date("2013/06/14") }] }, { "date": new Date("2013/06/03"), "open": { "value": 2984.59, "diff": -39.79 }, "high": { "value": 3007.3, "diff": -29.7 }, "low": { "value": 2911.94, "diff": -67.96 }, "close": { "value": 2990.87, "diff": 9.11 }, "volume": 1837828000, "adjClose": 2990.87, "dayClose": [{ "close": 2990.79, "date": new Date("2013/06/03") }, { "close": 2973.69, "date": new Date("2013/06/04") }, { "close": 2937.14, "date": new Date("2013/06/05") }, { "close": 2950.3, "date": new Date("2013/06/06") }, { "close": 2990.87, "date": new Date("2013/06/07") }] }, { "date": new Date("2013/05/28"), "open": { "value": 3024.38, "diff": 5.1 }, "high": { "value": 3037, "diff": -16.51 }, "low": { "value": 2979.9, "diff": 14.6 }, "close": { "value": 2981.76, "diff": -9.26 }, "volume": 1812077500, "adjClose": 2981.76, "dayClose": [{ "close": 3011.94, "date": new Date("2013/05/28") }, { "close": 2994.82, "date": new Date("2013/05/29") }, { "close": 3011.83, "date": new Date("2013/05/30") }, { "close": 2981.76, "date": new Date("2013/05/31") }] }, { "date": new Date("2013/05/20"), "open": { "value": 3019.28, "diff": 46.32 }, "high": { "value": 3053.51, "diff": 24.55 }, "low": { "value": 2965.3, "diff": -6.43 }, "close": { "value": 2991.02, "diff": -37.94 }, "volume": 1794250000, "adjClose": 2991.02, "dayClose": [{ "close": 3020.97, "date": new Date("2013/05/20") }, { "close": 3026.45, "date": new Date("2013/05/21") }, { "close": 2999.13, "date": new Date("2013/05/22") }, { "close": 2991.45, "date": new Date("2013/05/23") }, { "close": 2991.02, "date": new Date("2013/05/24") }] }, { "date": new Date("2013/05/13"), "open": { "value": 2972.96, "diff": 24.06 }, "high": { "value": 3028.96, "diff": 47.94 }, "low": { "value": 2971.73, "diff": 29.48 }, "close": { "value": 3028.96, "diff": 47.94 }, "volume": 1810862000, "adjClose": 3028.96, "dayClose": [{ "close": 2982.09, "date": new Date("2013/05/13") }, { "close": 2996.05, "date": new Date("2013/05/14") }, { "close": 3002.62, "date": new Date("2013/05/15") }, { "close": 2999.34, "date": new Date("2013/05/16") }, { "close": 3028.96, "date": new Date("2013/05/17") }] }, { "date": new Date("2013/05/06"), "open": { "value": 2948.9, "diff": 99.36 }, "high": { "value": 2981.02, "diff": 28.8 }, "low": { "value": 2942.25, "diff": 93.21 }, "close": { "value": 2981.02, "diff": 36.43 }, "volume": 1696512000, "adjClose": 2981.02, "dayClose": [{ "close": 2955.36, "date": new Date("2013/05/06") }, { "close": 2952.88, "date": new Date("2013/05/07") }, { "close": 2968.24, "date": new Date("2013/05/08") }, { "close": 2961.12, "date": new Date("2013/05/09") }, { "close": 2981.02, "date": new Date("2013/05/10") }] }, { "date": new Date("2013/04/29"), "open": { "value": 2849.54, "diff": 57.77 }, "high": { "value": 2952.22, "diff": 91.53 }, "low": { "value": 2849.04, "diff": 68.22 }, "close": { "value": 2944.59, "diff": 104.04 }, "volume": 1793206000, "adjClose": 2944.59, "dayClose": [{ "close": 2866.95, "date": new Date("2013/04/29") }, { "close": 2887.44, "date": new Date("2013/04/30") }, { "close": 2873.35, "date": new Date("2013/05/01") }, { "close": 2911.14, "date": new Date("2013/05/02") }, { "close": 2944.59, "date": new Date("2013/05/03") }] }, { "date": new Date("2013/04/22"), "open": { "value": 2791.77, "diff": -49.49 }, "high": { "value": 2860.69, "diff": 11.53 }, "low": { "value": 2780.82, "diff": 49.85 }, "close": { "value": 2840.55, "diff": 60.09 }, "volume": 1757180000, "adjClose": 2840.55, "dayClose": [{ "close": 2810.07, "date": new Date("2013/04/22") }, { "close": 2835.37, "date": new Date("2013/04/23") }, { "close": 2834.12, "date": new Date("2013/04/24") }, { "close": 2848.66, "date": new Date("2013/04/25") }, { "close": 2840.55, "date": new Date("2013/04/26") }] }, { "date": new Date("2013/04/15"), "open": { "value": 2841.26, "diff": 68.96 }, "high": { "value": 2849.16, "diff": -14.5 }, "low": { "value": 2730.97, "diff": -33.37 }, "close": { "value": 2780.46, "diff": -76.02 }, "volume": 1740460000, "adjClose": 2780.46, "dayClose": [{ "close": 2797.47, "date": new Date("2013/04/15") }, { "close": 2838.41, "date": new Date("2013/04/16") }, { "close": 2781.98, "date": new Date("2013/04/17") }, { "close": 2741.95, "date": new Date("2013/04/18") }, { "close": 2780.46, "date": new Date("2013/04/19") }] }, { "date": new Date("2013/04/08"), "open": { "value": 2772.3, "diff": -47.48 }, "high": { "value": 2863.66, "diff": 35.02 }, "low": { "value": 2764.34, "diff": 20.08 }, "close": { "value": 2856.48, "diff": 84.73 }, "volume": 1578374000, "adjClose": 2856.48, "dayClose": [{ "close": 2786.13, "date": new Date("2013/04/08") }, { "close": 2804.67, "date": new Date("2013/04/09") }, { "close": 2859.21, "date": new Date("2013/04/10") }, { "close": 2859.07, "date": new Date("2013/04/11") }, { "close": 2856.48, "date": new Date("2013/04/12") }] }, { "date": new Date("2013/04/01"), "open": { "value": 2819.78, "diff": 9.03 }, "high": { "value": 2828.64, "diff": 7.97 }, "low": { "value": 2744.26, "diff": -34.52 }, "close": { "value": 2771.75, "diff": -46.94 }, "volume": 1589176000, "adjClose": 2771.75, "dayClose": [{ "close": 2797.07, "date": new Date("2013/04/01") }, { "close": 2820.62, "date": new Date("2013/04/02") }, { "close": 2795.04, "date": new Date("2013/04/03") }, { "close": 2794.92, "date": new Date("2013/04/04") }, { "close": 2771.75, "date": new Date("2013/04/05") }] }, { "date": new Date("2013/03/25"), "open": { "value": 2810.75, "diff": 39.22 }, "high": { "value": 2820.67, "diff": 9.19 }, "low": { "value": 2778.78, "diff": 15.66 }, "close": { "value": 2818.69, "diff": 17.88 }, "volume": 1541860000, "adjClose": 2818.69, "dayClose": [{ "close": 2789.45, "date": new Date("2013/03/25") }, { "close": 2806.5, "date": new Date("2013/03/26") }, { "close": 2809.98, "date": new Date("2013/03/27") }, { "close": 2818.69, "date": new Date("2013/03/28") }] }, { "date": new Date("2013/03/18"), "open": { "value": 2771.53, "diff": -26.6 }, "high": { "value": 2811.48, "diff": -0.81 }, "low": { "value": 2763.12, "diff": -24.6 }, "close": { "value": 2800.81, "diff": 1.4 }, "volume": 1642786000, "adjClose": 2800.81, "dayClose": [{ "close": 2792.3, "date": new Date("2013/03/18") }, { "close": 2787.27, "date": new Date("2013/03/19") }, { "close": 2805.91, "date": new Date("2013/03/20") }, { "close": 2774.85, "date": new Date("2013/03/21") }, { "close": 2800.81, "date": new Date("2013/03/22") }] }, { "date": new Date("2013/03/11"), "open": { "value": 2798.13, "diff": 59.92 }, "high": { "value": 2812.29, "diff": -0.44 }, "low": { "value": 2787.72, "diff": 52.8 }, "close": { "value": 2799.41, "diff": -4.7 }, "volume": 1767280000, "adjClose": 2799.41, "dayClose": [{ "close": 2811.86, "date": new Date("2013/03/11") }, { "close": 2800.81, "date": new Date("2013/03/12") }, { "close": 2798.68, "date": new Date("2013/03/13") }, { "close": 2807.3, "date": new Date("2013/03/14") }, { "close": 2799.41, "date": new Date("2013/03/15") }] }, { "date": new Date("2013/03/04"), "open": { "value": 2738.21, "diff": -17.98 }, "high": { "value": 2812.73, "diff": 48.77 }, "low": { "value": 2734.92, "diff": 45.09 }, "close": { "value": 2804.11, "diff": 56.36 }, "volume": 1732232000, "adjClose": 2804.11, "dayClose": [{ "close": 2759.53, "date": new Date("2013/03/04") }, { "close": 2799.25, "date": new Date("2013/03/05") }, { "close": 2792.56, "date": new Date("2013/03/06") }, { "close": 2799.49, "date": new Date("2013/03/07") }, { "close": 2804.11, "date": new Date("2013/03/08") }] }, { "date": new Date("2013/02/25"), "open": { "value": 2756.19, "diff": -14.51 }, "high": { "value": 2763.96, "diff": -18.9 }, "low": { "value": 2689.83, "diff": -10.49 }, "close": { "value": 2747.75, "diff": 10.47 }, "volume": 1879756000, "adjClose": 2747.75, "dayClose": [{ "close": 2700.97, "date": new Date("2013/02/25") }, { "close": 2713.02, "date": new Date("2013/02/26") }, { "close": 2741.26, "date": new Date("2013/02/27") }, { "close": 2738.58, "date": new Date("2013/02/28") }, { "close": 2747.75, "date": new Date("2013/03/01") }] }, { "date": new Date("2013/02/19"), "open": { "value": 2770.7, "diff": -3.74 }, "high": { "value": 2782.86, "diff": -0.33 }, "low": { "value": 2700.32, "diff": -56.11 }, "close": { "value": 2737.28, "diff": -27.39 }, "volume": 1869942500, "adjClose": 2737.28, "dayClose": [{ "close": 2782.86, "date": new Date("2013/02/19") }, { "close": 2739.99, "date": new Date("2013/02/20") }, { "close": 2711.51, "date": new Date("2013/02/21") }, { "close": 2737.28, "date": new Date("2013/02/22") }] }, { "date": new Date("2013/02/11"), "open": { "value": 2774.44, "diff": 25.04 }, "high": { "value": 2783.19, "diff": 3.06 }, "low": { "value": 2756.43, "diff": 40.92 }, "close": { "value": 2764.67, "diff": -10.89 }, "volume": 1788838000, "adjClose": 2764.67, "dayClose": [{ "close": 2774.64, "date": new Date("2013/02/11") }, { "close": 2762.62, "date": new Date("2013/02/12") }, { "close": 2773.77, "date": new Date("2013/02/13") }, { "close": 2771.43, "date": new Date("2013/02/14") }, { "close": 2764.67, "date": new Date("2013/02/15") }] }, { "date": new Date("2013/02/04"), "open": { "value": 2749.4, "diff": 11.78 }, "high": { "value": 2780.13, "diff": 11.5 }, "low": { "value": 2715.51, "diff": -7.01 }, "close": { "value": 2775.56, "diff": 11.6 }, "volume": 1960002000, "adjClose": 2775.56, "dayClose": [{ "close": 2715.68, "date": new Date("2013/02/04") }, { "close": 2754.99, "date": new Date("2013/02/05") }, { "close": 2746.35, "date": new Date("2013/02/06") }, { "close": 2746.5, "date": new Date("2013/02/07") }, { "close": 2775.56, "date": new Date("2013/02/08") }] }, { "date": new Date("2013/01/28"), "open": { "value": 2737.62, "diff": -6.65 }, "high": { "value": 2768.63, "diff": -0.68 }, "low": { "value": 2722.52, "diff": 2.69 }, "close": { "value": 2763.96, "diff": 27.23 }, "volume": 2040876000, "adjClose": 2763.96, "dayClose": [{ "close": 2742.43, "date": new Date("2013/01/28") }, { "close": 2743.58, "date": new Date("2013/01/29") }, { "close": 2738.71, "date": new Date("2013/01/30") }, { "close": 2731.53, "date": new Date("2013/01/31") }, { "close": 2763.96, "date": new Date("2013/02/01") }] }, { "date": new Date("2013/01/22"), "open": { "value": 2744.27, "diff": 10.81 }, "high": { "value": 2769.31, "diff": 12.63 }, "low": { "value": 2719.83, "diff": 9.03 }, "close": { "value": 2736.73, "diff": -6.51 }, "volume": 1864040000, "adjClose": 2736.73, "dayClose": [{ "close": 2746.19, "date": new Date("2013/01/22") }, { "close": 2762.17, "date": new Date("2013/01/23") }, { "close": 2723.53, "date": new Date("2013/01/24") }, { "close": 2736.73, "date": new Date("2013/01/25") }] }, { "date": new Date("2013/01/14"), "open": { "value": 2733.46, "diff": 20.02 }, "high": { "value": 2756.68, "diff": 7.32 }, "low": { "value": 2710.8, "diff": 7.05 }, "close": { "value": 2743.24, "diff": -5.02 }, "volume": 1809576000, "adjClose": 2743.24, "dayClose": [{ "close": 2735.7, "date": new Date("2013/01/14") }, { "close": 2722.98, "date": new Date("2013/01/15") }, { "close": 2734.73, "date": new Date("2013/01/16") }, { "close": 2747.15, "date": new Date("2013/01/17") }, { "close": 2743.24, "date": new Date("2013/01/18") }] }, { "date": new Date("2013/01/07"), "open": { "value": 2713.44, "diff": -14.23 }, "high": { "value": 2749.36, "diff": -1.46 }, "low": { "value": 2703.75, "diff": -12.29 }, "close": { "value": 2748.26, "diff": 23.77 }, "volume": 1741254000, "adjClose": 2748.26, "dayClose": [{ "close": 2724.22, "date": new Date("2013/01/07") }, { "close": 2718.72, "date": new Date("2013/01/08") }, { "close": 2727.65, "date": new Date("2013/01/09") }, { "close": 2744.18, "date": new Date("2013/01/10") }, { "close": 2748.26, "date": new Date("2013/01/11") }] }];