Your search did not match any results.
Charts

Points Aggregation - Financial Chart

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.
Copy to Codepen
Apply
Reset
var DemoApp = angular.module('DemoApp', ['dx']); DemoApp.controller('DemoController', function DemoController($scope) { $scope.chartOptions = { 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" }] }; $scope.rangeOptions = { 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) { var zoomedChart = $("#chart-demo #zoomedChart").dxChart("instance"); zoomedChart.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="js/jquery-3.1.0.min.js"></script> <link rel="stylesheet" type="text/css" href="https://cdn3.devexpress.com/jslib/16.2.6/css/dx.spa.css" /> <link rel="stylesheet" type="text/css" href="https://cdn3.devexpress.com/jslib/16.2.6/css/dx.common.css" /> <link rel="dx-theme" data-theme="generic.light" href="https://cdn3.devexpress.com/jslib/16.2.6/css/dx.light.css" /> <script src="https://ajax.googleapis.com/ajax/libs/angularjs/1.3.16/angular.min.js"></script> <script>window.angular || document.write(decodeURIComponent('%3Cscript src="js/angular.min.js"%3E%3C\/script%3E'))</script> <script src="https://cdn3.devexpress.com/jslib/16.2.6/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" ng-app="DemoApp" ng-controller="DemoController"> <div id="chart-demo"> <div id="zoomedChart" dx-chart="chartOptions"></div> <div dx-range-selector="rangeOptions"></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" }];