API tools faq
paste
Guest User

Untitled

a guest
Feb 13th, 2012
21
0
Never
Add comment
Not a member of Pastebin yet? Sign Up, it unlocks many cool features!
text 67.23 KB | None | 0 0
raw download clone embed print report
  1. [
  2. {
  3. "c": 192.46,
  4. "h": 192.5,
  5. "l": 192.46,
  6. "o": 192.5,
  7. "v": 174618,
  8. "dt": 1327939200000,
  9. "_id": 1
  10. },
  11. {
  12. "c": 192.95,
  13. "h": 193.1,
  14. "l": 192.76,
  15. "o": 193.1,
  16. "v": 171407,
  17. "dt": 1328002200000,
  18. "_id": 2
  19. },
  20. {
  21. "c": 192.31,
  22. "h": 192.98,
  23. "l": 192.27,
  24. "o": 192.95,
  25. "v": 85187,
  26. "dt": 1328002500000,
  27. "_id": 3
  28. },
  29. {
  30. "c": 192.18,
  31. "h": 192.6,
  32. "l": 191.77,
  33. "o": 192.35,
  34. "v": 109963,
  35. "dt": 1328002800000,
  36. "_id": 4
  37. },
  38. {
  39. "c": 192.13,
  40. "h": 192.46,
  41. "l": 192.12,
  42. "o": 192.3,
  43. "v": 43887,
  44. "dt": 1328003100000,
  45. "_id": 5
  46. },
  47. {
  48. "c": 192.56,
  49. "h": 192.67,
  50. "l": 192.16,
  51. "o": 192.16,
  52. "v": 73989,
  53. "dt": 1328003400000,
  54. "_id": 6
  55. },
  56. {
  57. "c": 192.63,
  58. "h": 192.72,
  59. "l": 192.2,
  60. "o": 192.53,
  61. "v": 51368,
  62. "dt": 1328003700000,
  63. "_id": 7
  64. },
  65. {
  66. "c": 192.11,
  67. "h": 192.57,
  68. "l": 191.96,
  69. "o": 192.57,
  70. "v": 74326,
  71. "dt": 1328004000000,
  72. "_id": 8
  73. },
  74. {
  75. "c": 192.27,
  76. "h": 192.27,
  77. "l": 191.84,
  78. "o": 192.06,
  79. "v": 72525,
  80. "dt": 1328004300000,
  81. "_id": 9
  82. },
  83. {
  84. "c": 192.56,
  85. "h": 192.65,
  86. "l": 192.14,
  87. "o": 192.25,
  88. "v": 111509,
  89. "dt": 1328004600000,
  90. "_id": 10
  91. },
  92. {
  93. "c": 192.27,
  94. "h": 192.63,
  95. "l": 192.2,
  96. "o": 192.56,
  97. "v": 97701,
  98. "dt": 1328004900000,
  99. "_id": 11
  100. },
  101. {
  102. "c": 192.44,
  103. "h": 192.48,
  104. "l": 192.13,
  105. "o": 192.27,
  106. "v": 36648,
  107. "dt": 1328005200000,
  108. "_id": 12
  109. },
  110. {
  111. "c": 192.5001,
  112. "h": 192.63,
  113. "l": 192.45,
  114. "o": 192.45,
  115. "v": 46040,
  116. "dt": 1328005500000,
  117. "_id": 13
  118. },
  119. {
  120. "c": 192.69,
  121. "h": 192.75,
  122. "l": 192.32,
  123. "o": 192.52,
  124. "v": 61563,
  125. "dt": 1328005800000,
  126. "_id": 14
  127. },
  128. {
  129. "c": 192.088,
  130. "h": 192.7,
  131. "l": 192.01,
  132. "o": 192.63,
  133. "v": 45529,
  134. "dt": 1328006100000,
  135. "_id": 15
  136. },
  137. {
  138. "c": 192.414,
  139. "h": 192.42,
  140. "l": 191.99,
  141. "o": 192.02,
  142. "v": 47007,
  143. "dt": 1328006400000,
  144. "_id": 16
  145. },
  146. {
  147. "c": 192.16,
  148. "h": 192.41,
  149. "l": 191.99,
  150. "o": 192.38,
  151. "v": 51070,
  152. "dt": 1328006700000,
  153. "_id": 17
  154. },
  155. {
  156. "c": 192,
  157. "h": 192.15,
  158. "l": 191.902,
  159. "o": 192.13,
  160. "v": 54144,
  161. "dt": 1328007000000,
  162. "_id": 18
  163. },
  164. {
  165. "c": 192,
  166. "h": 192.0864,
  167. "l": 191.89,
  168. "o": 192.02,
  169. "v": 32351,
  170. "dt": 1328007300000,
  171. "_id": 19
  172. },
  173. {
  174. "c": 191.9,
  175. "h": 192.06,
  176. "l": 191.78,
  177. "o": 192,
  178. "v": 49400,
  179. "dt": 1328007600000,
  180. "_id": 20
  181. },
  182. {
  183. "c": 191.71,
  184. "h": 192.02,
  185. "l": 191.66,
  186. "o": 191.9,
  187. "v": 29793,
  188. "dt": 1328007900000,
  189. "_id": 21
  190. },
  191. {
  192. "c": 191.49,
  193. "h": 191.74,
  194. "l": 191.3,
  195. "o": 191.71,
  196. "v": 43388,
  197. "dt": 1328008200000,
  198. "_id": 22
  199. },
  200. {
  201. "c": 191.61,
  202. "h": 191.64,
  203. "l": 191.36,
  204. "o": 191.49,
  205. "v": 48998,
  206. "dt": 1328008500000,
  207. "_id": 23
  208. },
  209. {
  210. "c": 191.5,
  211. "h": 191.6199,
  212. "l": 191.45,
  213. "o": 191.58,
  214. "v": 19644,
  215. "dt": 1328008800000,
  216. "_id": 24
  217. },
  218. {
  219. "c": 191.33,
  220. "h": 191.57,
  221. "l": 191.33,
  222. "o": 191.45,
  223. "v": 22048,
  224. "dt": 1328009100000,
  225. "_id": 25
  226. },
  227. {
  228. "c": 191.3,
  229. "h": 191.38,
  230. "l": 191.16,
  231. "o": 191.3475,
  232. "v": 39213,
  233. "dt": 1328009400000,
  234. "_id": 26
  235. },
  236. {
  237. "c": 191.6,
  238. "h": 191.61,
  239. "l": 191.2,
  240. "o": 191.31,
  241. "v": 36056,
  242. "dt": 1328009700000,
  243. "_id": 27
  244. },
  245. {
  246. "c": 191.81,
  247. "h": 191.85,
  248. "l": 191.59,
  249. "o": 191.6,
  250. "v": 53732,
  251. "dt": 1328010000000,
  252. "_id": 28
  253. },
  254. {
  255. "c": 191.5114,
  256. "h": 191.8,
  257. "l": 191.45,
  258. "o": 191.79,
  259. "v": 43271,
  260. "dt": 1328010300000,
  261. "_id": 29
  262. },
  263. {
  264. "c": 191.16,
  265. "h": 191.54,
  266. "l": 191,
  267. "o": 191.51,
  268. "v": 38117,
  269. "dt": 1328010600000,
  270. "_id": 30
  271. },
  272. {
  273. "c": 191.11,
  274. "h": 191.3,
  275. "l": 191,
  276. "o": 191.14,
  277. "v": 51099,
  278. "dt": 1328010900000,
  279. "_id": 31
  280. },
  281. {
  282. "c": 191.21,
  283. "h": 191.3396,
  284. "l": 191.08,
  285. "o": 191.13,
  286. "v": 42832,
  287. "dt": 1328011200000,
  288. "_id": 32
  289. },
  290. {
  291. "c": 191.27,
  292. "h": 191.3101,
  293. "l": 191.19,
  294. "o": 191.25,
  295. "v": 27658,
  296. "dt": 1328011500000,
  297. "_id": 33
  298. },
  299. {
  300. "c": 191.1501,
  301. "h": 191.28,
  302. "l": 191.08,
  303. "o": 191.25,
  304. "v": 24706,
  305. "dt": 1328011800000,
  306. "_id": 34
  307. },
  308. {
  309. "c": 191.44,
  310. "h": 191.47,
  311. "l": 191.09,
  312. "o": 191.15,
  313. "v": 44147,
  314. "dt": 1328012100000,
  315. "_id": 35
  316. },
  317. {
  318. "c": 191.17,
  319. "h": 191.43,
  320. "l": 191.16,
  321. "o": 191.43,
  322. "v": 14286,
  323. "dt": 1328012400000,
  324. "_id": 36
  325. },
  326. {
  327. "c": 191.42,
  328. "h": 191.55,
  329. "l": 191.16,
  330. "o": 191.1905,
  331. "v": 29114,
  332. "dt": 1328012700000,
  333. "_id": 37
  334. },
  335. {
  336. "c": 191.431,
  337. "h": 191.55,
  338. "l": 191.42,
  339. "o": 191.45,
  340. "v": 21820,
  341. "dt": 1328013000000,
  342. "_id": 38
  343. },
  344. {
  345. "c": 191.47,
  346. "h": 191.5299,
  347. "l": 191.36,
  348. "o": 191.43,
  349. "v": 64142,
  350. "dt": 1328013300000,
  351. "_id": 39
  352. },
  353. {
  354. "c": 191.35,
  355. "h": 191.49,
  356. "l": 191.34,
  357. "o": 191.46,
  358. "v": 62282,
  359. "dt": 1328013600000,
  360. "_id": 40
  361. },
  362. {
  363. "c": 191.38,
  364. "h": 191.45,
  365. "l": 191.31,
  366. "o": 191.35,
  367. "v": 23958,
  368. "dt": 1328013900000,
  369. "_id": 41
  370. },
  371. {
  372. "c": 191.5,
  373. "h": 191.53,
  374. "l": 191.36,
  375. "o": 191.36,
  376. "v": 32150,
  377. "dt": 1328014200000,
  378. "_id": 42
  379. },
  380. {
  381. "c": 191.48,
  382. "h": 191.56,
  383. "l": 191.44,
  384. "o": 191.51,
  385. "v": 23423,
  386. "dt": 1328014500000,
  387. "_id": 43
  388. },
  389. {
  390. "c": 191.534,
  391. "h": 191.61,
  392. "l": 191.44,
  393. "o": 191.46,
  394. "v": 34895,
  395. "dt": 1328014800000,
  396. "_id": 44
  397. },
  398. {
  399. "c": 191.58,
  400. "h": 191.6,
  401. "l": 191.43,
  402. "o": 191.52,
  403. "v": 24738,
  404. "dt": 1328015100000,
  405. "_id": 45
  406. },
  407. {
  408. "c": 191.54,
  409. "h": 191.58,
  410. "l": 191.49,
  411. "o": 191.58,
  412. "v": 42859,
  413. "dt": 1328015400000,
  414. "_id": 46
  415. },
  416. {
  417. "c": 191.55,
  418. "h": 191.56,
  419. "l": 191.495,
  420. "o": 191.52,
  421. "v": 30543,
  422. "dt": 1328015700000,
  423. "_id": 47
  424. },
  425. {
  426. "c": 191.51,
  427. "h": 191.56,
  428. "l": 191.485,
  429. "o": 191.56,
  430. "v": 39252,
  431. "dt": 1328016000000,
  432. "_id": 48
  433. },
  434. {
  435. "c": 191.59,
  436. "h": 191.6,
  437. "l": 191.47,
  438. "o": 191.51,
  439. "v": 40489,
  440. "dt": 1328016300000,
  441. "_id": 49
  442. },
  443. {
  444. "c": 191.72,
  445. "h": 191.72,
  446. "l": 191.53,
  447. "o": 191.6,
  448. "v": 56994,
  449. "dt": 1328016600000,
  450. "_id": 50
  451. },
  452. {
  453. "c": 191.72,
  454. "h": 191.8,
  455. "l": 191.68,
  456. "o": 191.71,
  457. "v": 44047,
  458. "dt": 1328016900000,
  459. "_id": 51
  460. },
  461. {
  462. "c": 191.5,
  463. "h": 191.71,
  464. "l": 191.5,
  465. "o": 191.71,
  466. "v": 24733,
  467. "dt": 1328017200000,
  468. "_id": 52
  469. },
  470. {
  471. "c": 191.56,
  472. "h": 191.71,
  473. "l": 191.51,
  474. "o": 191.5101,
  475. "v": 41356,
  476. "dt": 1328017500000,
  477. "_id": 53
  478. },
  479. {
  480. "c": 191.54,
  481. "h": 191.6,
  482. "l": 191.4,
  483. "o": 191.56,
  484. "v": 32401,
  485. "dt": 1328017800000,
  486. "_id": 54
  487. },
  488. {
  489. "c": 191.55,
  490. "h": 191.58,
  491. "l": 191.45,
  492. "o": 191.54,
  493. "v": 41227,
  494. "dt": 1328018100000,
  495. "_id": 55
  496. },
  497. {
  498. "c": 191.41,
  499. "h": 191.64,
  500. "l": 191.3201,
  501. "o": 191.56,
  502. "v": 21724,
  503. "dt": 1328018400000,
  504. "_id": 56
  505. },
  506. {
  507. "c": 191.39,
  508. "h": 191.57,
  509. "l": 191.39,
  510. "o": 191.42,
  511. "v": 26635,
  512. "dt": 1328018700000,
  513. "_id": 57
  514. },
  515. {
  516. "c": 191.73,
  517. "h": 191.7499,
  518. "l": 191.37,
  519. "o": 191.39,
  520. "v": 43923,
  521. "dt": 1328019000000,
  522. "_id": 58
  523. },
  524. {
  525. "c": 191.81,
  526. "h": 191.81,
  527. "l": 191.64,
  528. "o": 191.73,
  529. "v": 38115,
  530. "dt": 1328019300000,
  531. "_id": 59
  532. },
  533. {
  534. "c": 191.81,
  535. "h": 192,
  536. "l": 191.7993,
  537. "o": 191.82,
  538. "v": 42145,
  539. "dt": 1328019600000,
  540. "_id": 60
  541. },
  542. {
  543. "c": 192.08,
  544. "h": 192.11,
  545. "l": 191.78,
  546. "o": 191.81,
  547. "v": 89372,
  548. "dt": 1328019900000,
  549. "_id": 61
  550. },
  551. {
  552. "c": 192.05,
  553. "h": 192.14,
  554. "l": 192.02,
  555. "o": 192.1,
  556. "v": 64086,
  557. "dt": 1328020200000,
  558. "_id": 62
  559. },
  560. {
  561. "c": 191.9801,
  562. "h": 192.0939,
  563. "l": 191.97,
  564. "o": 192.03,
  565. "v": 41471,
  566. "dt": 1328020500000,
  567. "_id": 63
  568. },
  569. {
  570. "c": 191.86,
  571. "h": 192.0399,
  572. "l": 191.86,
  573. "o": 191.98,
  574. "v": 54221,
  575. "dt": 1328020800000,
  576. "_id": 64
  577. },
  578. {
  579. "c": 191.72,
  580. "h": 191.87,
  581. "l": 191.69,
  582. "o": 191.83,
  583. "v": 53204,
  584. "dt": 1328021100000,
  585. "_id": 65
  586. },
  587. {
  588. "c": 191.992,
  589. "h": 192.05,
  590. "l": 191.75,
  591. "o": 191.75,
  592. "v": 70856,
  593. "dt": 1328021400000,
  594. "_id": 66
  595. },
  596. {
  597. "c": 192.1,
  598. "h": 192.1,
  599. "l": 191.91,
  600. "o": 191.99,
  601. "v": 36100,
  602. "dt": 1328021700000,
  603. "_id": 67
  604. },
  605. {
  606. "c": 191.89,
  607. "h": 192.1,
  608. "l": 191.77,
  609. "o": 192.1,
  610. "v": 38090,
  611. "dt": 1328022000000,
  612. "_id": 68
  613. },
  614. {
  615. "c": 192.14,
  616. "h": 192.14,
  617. "l": 191.86,
  618. "o": 191.891,
  619. "v": 57156,
  620. "dt": 1328022300000,
  621. "_id": 69
  622. },
  623. {
  624. "c": 192.09,
  625. "h": 192.16,
  626. "l": 191.89,
  627. "o": 192.13,
  628. "v": 50394,
  629. "dt": 1328022600000,
  630. "_id": 70
  631. },
  632. {
  633. "c": 192.14,
  634. "h": 192.29,
  635. "l": 192.06,
  636. "o": 192.08,
  637. "v": 51246,
  638. "dt": 1328022900000,
  639. "_id": 71
  640. },
  641. {
  642. "c": 192.16,
  643. "h": 192.26,
  644. "l": 191.94,
  645. "o": 192.13,
  646. "v": 57486,
  647. "dt": 1328023200000,
  648. "_id": 72
  649. },
  650. {
  651. "c": 192.45,
  652. "h": 192.45,
  653. "l": 192.12,
  654. "o": 192.18,
  655. "v": 39701,
  656. "dt": 1328023500000,
  657. "_id": 73
  658. },
  659. {
  660. "c": 192.37,
  661. "h": 192.57,
  662. "l": 192.35,
  663. "o": 192.47,
  664. "v": 77996,
  665. "dt": 1328023800000,
  666. "_id": 74
  667. },
  668. {
  669. "c": 192.45,
  670. "h": 192.47,
  671. "l": 192.255,
  672. "o": 192.37,
  673. "v": 58809,
  674. "dt": 1328024100000,
  675. "_id": 75
  676. },
  677. {
  678. "c": 192.45,
  679. "h": 192.529,
  680. "l": 192.38,
  681. "o": 192.45,
  682. "v": 50591,
  683. "dt": 1328024400000,
  684. "_id": 76
  685. },
  686. {
  687. "c": 192.41,
  688. "h": 192.66,
  689. "l": 192.37,
  690. "o": 192.48,
  691. "v": 52566,
  692. "dt": 1328024700000,
  693. "_id": 77
  694. },
  695. {
  696. "c": 192.2,
  697. "h": 192.42,
  698. "l": 192.14,
  699. "o": 192.41,
  700. "v": 74303,
  701. "dt": 1328025000000,
  702. "_id": 78
  703. },
  704. {
  705. "c": 192.58,
  706. "h": 192.66,
  707. "l": 192.2,
  708. "o": 192.2,
  709. "v": 183907,
  710. "dt": 1328025300000,
  711. "_id": 79
  712. },
  713. {
  714. "c": 191.9309,
  715. "h": 192.6,
  716. "l": 191.9309,
  717. "o": 192.58,
  718. "v": 658942,
  719. "dt": 1328025600000,
  720. "_id": 80
  721. },
  722. {
  723. "c": 193.37,
  724. "h": 193.6,
  725. "l": 193.17,
  726. "o": 193.25,
  727. "v": 248723,
  728. "dt": 1328088600000,
  729. "_id": 81
  730. },
  731. {
  732. "c": 193.39,
  733. "h": 193.68,
  734. "l": 193.2,
  735. "o": 193.38,
  736. "v": 111054,
  737. "dt": 1328088900000,
  738. "_id": 82
  739. },
  740. {
  741. "c": 193.332,
  742. "h": 193.47,
  743. "l": 193.08,
  744. "o": 193.4,
  745. "v": 90715,
  746. "dt": 1328089200000,
  747. "_id": 83
  748. },
  749. {
  750. "c": 192.976,
  751. "h": 193.31,
  752. "l": 192.83,
  753. "o": 193.26,
  754. "v": 86935,
  755. "dt": 1328089500000,
  756. "_id": 84
  757. },
  758. {
  759. "c": 193.01,
  760. "h": 193.23,
  761. "l": 192.94,
  762. "o": 192.97,
  763. "v": 45703,
  764. "dt": 1328089800000,
  765. "_id": 85
  766. },
  767. {
  768. "c": 193.27,
  769. "h": 193.4,
  770. "l": 193.05,
  771. "o": 193.0616,
  772. "v": 53280,
  773. "dt": 1328090100000,
  774. "_id": 86
  775. },
  776. {
  777. "c": 193.24,
  778. "h": 193.44,
  779. "l": 192.81,
  780. "o": 193.23,
  781. "v": 62168,
  782. "dt": 1328090400000,
  783. "_id": 87
  784. },
  785. {
  786. "c": 193.5,
  787. "h": 193.5,
  788. "l": 193.26,
  789. "o": 193.3,
  790. "v": 68596,
  791. "dt": 1328090700000,
  792. "_id": 88
  793. },
  794. {
  795. "c": 193.79,
  796. "h": 193.85,
  797. "l": 193.46,
  798. "o": 193.5,
  799. "v": 80342,
  800. "dt": 1328091000000,
  801. "_id": 89
  802. },
  803. {
  804. "c": 193.8,
  805. "h": 193.9,
  806. "l": 193.73,
  807. "o": 193.76,
  808. "v": 80496,
  809. "dt": 1328091300000,
  810. "_id": 90
  811. },
  812. {
  813. "c": 194.0878,
  814. "h": 194.0878,
  815. "l": 193.74,
  816. "o": 193.79,
  817. "v": 117466,
  818. "dt": 1328091600000,
  819. "_id": 91
  820. },
  821. {
  822. "c": 194.19,
  823. "h": 194.23,
  824. "l": 194.0545,
  825. "o": 194.09,
  826. "v": 78042,
  827. "dt": 1328091900000,
  828. "_id": 92
  829. },
  830. {
  831. "c": 194.19,
  832. "h": 194.31,
  833. "l": 194.1,
  834. "o": 194.13,
  835. "v": 84377,
  836. "dt": 1328092200000,
  837. "_id": 93
  838. },
  839. {
  840. "c": 194.34,
  841. "h": 194.37,
  842. "l": 194.14,
  843. "o": 194.21,
  844. "v": 49224,
  845. "dt": 1328092500000,
  846. "_id": 94
  847. },
  848. {
  849. "c": 194.43,
  850. "h": 194.44,
  851. "l": 194.31,
  852. "o": 194.34,
  853. "v": 53741,
  854. "dt": 1328092800000,
  855. "_id": 95
  856. },
  857. {
  858. "c": 194.54,
  859. "h": 194.59,
  860. "l": 194.31,
  861. "o": 194.42,
  862. "v": 96956,
  863. "dt": 1328093100000,
  864. "_id": 96
  865. },
  866. {
  867. "c": 194.5,
  868. "h": 194.58,
  869. "l": 194.34,
  870. "o": 194.57,
  871. "v": 55579,
  872. "dt": 1328093400000,
  873. "_id": 97
  874. },
  875. {
  876. "c": 194.54,
  877. "h": 194.58,
  878. "l": 194.32,
  879. "o": 194.48,
  880. "v": 35262,
  881. "dt": 1328093700000,
  882. "_id": 98
  883. },
  884. {
  885. "c": 194.63,
  886. "h": 194.75,
  887. "l": 194.52,
  888. "o": 194.53,
  889. "v": 88064,
  890. "dt": 1328094000000,
  891. "_id": 99
  892. },
  893. {
  894. "c": 194.79,
  895. "h": 194.81,
  896. "l": 194.56,
  897. "o": 194.64,
  898. "v": 70527,
  899. "dt": 1328094300000,
  900. "_id": 100
  901. },
  902. {
  903. "c": 194.55,
  904. "h": 194.8099,
  905. "l": 194.45,
  906. "o": 194.8,
  907. "v": 59311,
  908. "dt": 1328094600000,
  909. "_id": 101
  910. },
  911. {
  912. "c": 194.13,
  913. "h": 194.66,
  914. "l": 194.1,
  915. "o": 194.6,
  916. "v": 85345,
  917. "dt": 1328094900000,
  918. "_id": 102
  919. },
  920. {
  921. "c": 194.33,
  922. "h": 194.38,
  923. "l": 194.14,
  924. "o": 194.21,
  925. "v": 34636,
  926. "dt": 1328095200000,
  927. "_id": 103
  928. },
  929. {
  930. "c": 194.54,
  931. "h": 194.59,
  932. "l": 194.33,
  933. "o": 194.33,
  934. "v": 40669,
  935. "dt": 1328095500000,
  936. "_id": 104
  937. },
  938. {
  939. "c": 194.539,
  940. "h": 194.63,
  941. "l": 194.37,
  942. "o": 194.58,
  943. "v": 36470,
  944. "dt": 1328095800000,
  945. "_id": 105
  946. },
  947. {
  948. "c": 194.5,
  949. "h": 194.62,
  950. "l": 194.42,
  951. "o": 194.54,
  952. "v": 76438,
  953. "dt": 1328096100000,
  954. "_id": 106
  955. },
  956. {
  957. "c": 194.4,
  958. "h": 194.53,
  959. "l": 194.325,
  960. "o": 194.51,
  961. "v": 63753,
  962. "dt": 1328096400000,
  963. "_id": 107
  964. },
  965. {
  966. "c": 194.44,
  967. "h": 194.6,
  968. "l": 194.23,
  969. "o": 194.38,
  970. "v": 36387,
  971. "dt": 1328096700000,
  972. "_id": 108
  973. },
  974. {
  975. "c": 194.41,
  976. "h": 194.5,
  977. "l": 194.3725,
  978. "o": 194.47,
  979. "v": 36118,
  980. "dt": 1328097000000,
  981. "_id": 109
  982. },
  983. {
  984. "c": 194.34,
  985. "h": 194.47,
  986. "l": 194.34,
  987. "o": 194.42,
  988. "v": 41099,
  989. "dt": 1328097300000,
  990. "_id": 110
  991. },
  992. {
  993. "c": 194.42,
  994. "h": 194.4499,
  995. "l": 194.26,
  996. "o": 194.34,
  997. "v": 36490,
  998. "dt": 1328097600000,
  999. "_id": 111
  1000. },
  1001. {
  1002. "c": 194.36,
  1003. "h": 194.45,
  1004. "l": 194.36,
  1005. "o": 194.436,
  1006. "v": 32570,
  1007. "dt": 1328097900000,
  1008. "_id": 112
  1009. },
  1010. {
  1011. "c": 194.43,
  1012. "h": 194.43,
  1013. "l": 194.3,
  1014. "o": 194.35,
  1015. "v": 83182,
  1016. "dt": 1328098200000,
  1017. "_id": 113
  1018. },
  1019. {
  1020. "c": 194.225,
  1021. "h": 194.5,
  1022. "l": 194.225,
  1023. "o": 194.42,
  1024. "v": 49473,
  1025. "dt": 1328098500000,
  1026. "_id": 114
  1027. },
  1028. {
  1029. "c": 194.205,
  1030. "h": 194.28,
  1031. "l": 194.15,
  1032. "o": 194.21,
  1033. "v": 69575,
  1034. "dt": 1328098800000,
  1035. "_id": 115
  1036. },
  1037. {
  1038. "c": 194.19,
  1039. "h": 194.29,
  1040. "l": 194.15,
  1041. "o": 194.24,
  1042. "v": 50634,
  1043. "dt": 1328099100000,
  1044. "_id": 116
  1045. },
  1046. {
  1047. "c": 194.33,
  1048. "h": 194.43,
  1049. "l": 194.15,
  1050. "o": 194.21,
  1051. "v": 48223,
  1052. "dt": 1328099400000,
  1053. "_id": 117
  1054. },
  1055. {
  1056. "c": 194.34,
  1057. "h": 194.37,
  1058. "l": 194.29,
  1059. "o": 194.35,
  1060. "v": 26936,
  1061. "dt": 1328099700000,
  1062. "_id": 118
  1063. },
  1064. {
  1065. "c": 194.16,
  1066. "h": 194.3,
  1067. "l": 194.15,
  1068. "o": 194.3,
  1069. "v": 41750,
  1070. "dt": 1328100000000,
  1071. "_id": 119
  1072. },
  1073. {
  1074. "c": 194.11,
  1075. "h": 194.215,
  1076. "l": 194.06,
  1077. "o": 194.16,
  1078. "v": 80281,
  1079. "dt": 1328100300000,
  1080. "_id": 120
  1081. },
  1082. {
  1083. "c": 194.17,
  1084. "h": 194.21,
  1085. "l": 194.1,
  1086. "o": 194.1,
  1087. "v": 19238,
  1088. "dt": 1328100600000,
  1089. "_id": 121
  1090. },
  1091. {
  1092. "c": 194.22,
  1093. "h": 194.27,
  1094. "l": 194.1,
  1095. "o": 194.16,
  1096. "v": 50359,
  1097. "dt": 1328100900000,
  1098. "_id": 122
  1099. },
  1100. {
  1101. "c": 194.18,
  1102. "h": 194.27,
  1103. "l": 194.157,
  1104. "o": 194.21,
  1105. "v": 27107,
  1106. "dt": 1328101200000,
  1107. "_id": 123
  1108. },
  1109. {
  1110. "c": 194.12,
  1111. "h": 194.2,
  1112. "l": 194.03,
  1113. "o": 194.16,
  1114. "v": 65704,
  1115. "dt": 1328101500000,
  1116. "_id": 124
  1117. },
  1118. {
  1119. "c": 194.19,
  1120. "h": 194.24,
  1121. "l": 194.05,
  1122. "o": 194.12,
  1123. "v": 54905,
  1124. "dt": 1328101800000,
  1125. "_id": 125
  1126. },
  1127. {
  1128. "c": 194.39,
  1129. "h": 194.39,
  1130. "l": 194.155,
  1131. "o": 194.19,
  1132. "v": 40319,
  1133. "dt": 1328102100000,
  1134. "_id": 126
  1135. },
  1136. {
  1137. "c": 194.569,
  1138. "h": 194.6,
  1139. "l": 194.39,
  1140. "o": 194.4,
  1141. "v": 41266,
  1142. "dt": 1328102400000,
  1143. "_id": 127
  1144. },
  1145. {
  1146. "c": 194.32,
  1147. "h": 194.61,
  1148. "l": 194.32,
  1149. "o": 194.59,
  1150. "v": 57975,
  1151. "dt": 1328102700000,
  1152. "_id": 128
  1153. },
  1154. {
  1155. "c": 194.146,
  1156. "h": 194.3201,
  1157. "l": 194.05,
  1158. "o": 194.32,
  1159. "v": 53081,
  1160. "dt": 1328103000000,
  1161. "_id": 129
  1162. },
  1163. {
  1164. "c": 194.25,
  1165. "h": 194.33,
  1166. "l": 194.12,
  1167. "o": 194.1548,
  1168. "v": 45053,
  1169. "dt": 1328103300000,
  1170. "_id": 130
  1171. },
  1172. {
  1173. "c": 194.13,
  1174. "h": 194.32,
  1175. "l": 194,
  1176. "o": 194.26,
  1177. "v": 53387,
  1178. "dt": 1328103600000,
  1179. "_id": 131
  1180. },
  1181. {
  1182. "c": 194.11,
  1183. "h": 194.19,
  1184. "l": 194,
  1185. "o": 194.13,
  1186. "v": 59454,
  1187. "dt": 1328103900000,
  1188. "_id": 132
  1189. },
  1190. {
  1191. "c": 194.12,
  1192. "h": 194.22,
  1193. "l": 194.04,
  1194. "o": 194.115,
  1195. "v": 46479,
  1196. "dt": 1328104200000,
  1197. "_id": 133
  1198. },
  1199. {
  1200. "c": 194.11,
  1201. "h": 194.15,
  1202. "l": 194,
  1203. "o": 194.08,
  1204. "v": 38150,
  1205. "dt": 1328104500000,
  1206. "_id": 134
  1207. },
  1208. {
  1209. "c": 193.97,
  1210. "h": 194.19,
  1211. "l": 193.965,
  1212. "o": 194.1,
  1213. "v": 49501,
  1214. "dt": 1328104800000,
  1215. "_id": 135
  1216. },
  1217. {
  1218. "c": 193.91,
  1219. "h": 193.98,
  1220. "l": 193.87,
  1221. "o": 193.96,
  1222. "v": 54751,
  1223. "dt": 1328105100000,
  1224. "_id": 136
  1225. },
  1226. {
  1227. "c": 193.9,
  1228. "h": 193.98,
  1229. "l": 193.86,
  1230. "o": 193.89,
  1231. "v": 33115,
  1232. "dt": 1328105400000,
  1233. "_id": 137
  1234. },
  1235. {
  1236. "c": 194.06,
  1237. "h": 194.09,
  1238. "l": 193.89,
  1239. "o": 193.9,
  1240. "v": 42325,
  1241. "dt": 1328105700000,
  1242. "_id": 138
  1243. },
  1244. {
  1245. "c": 193.97,
  1246. "h": 194.0975,
  1247. "l": 193.92,
  1248. "o": 194.05,
  1249. "v": 30846,
  1250. "dt": 1328106000000,
  1251. "_id": 139
  1252. },
  1253. {
  1254. "c": 193.998,
  1255. "h": 194.03,
  1256. "l": 193.86,
  1257. "o": 193.97,
  1258. "v": 34849,
  1259. "dt": 1328106300000,
  1260. "_id": 140
  1261. },
  1262. {
  1263. "c": 193.901,
  1264. "h": 194,
  1265. "l": 193.83,
  1266. "o": 194,
  1267. "v": 56212,
  1268. "dt": 1328106600000,
  1269. "_id": 141
  1270. },
  1271. {
  1272. "c": 193.82,
  1273. "h": 193.9705,
  1274. "l": 193.8,
  1275. "o": 193.88,
  1276. "v": 32714,
  1277. "dt": 1328106900000,
  1278. "_id": 142
  1279. },
  1280. {
  1281. "c": 193.64,
  1282. "h": 193.9,
  1283. "l": 193.63,
  1284. "o": 193.8365,
  1285. "v": 33672,
  1286. "dt": 1328107200000,
  1287. "_id": 143
  1288. },
  1289. {
  1290. "c": 193.56,
  1291. "h": 193.76,
  1292. "l": 193.51,
  1293. "o": 193.6456,
  1294. "v": 46062,
  1295. "dt": 1328107500000,
  1296. "_id": 144
  1297. },
  1298. {
  1299. "c": 193.8223,
  1300. "h": 193.8602,
  1301. "l": 193.56,
  1302. "o": 193.56,
  1303. "v": 40364,
  1304. "dt": 1328107800000,
  1305. "_id": 145
  1306. },
  1307. {
  1308. "c": 193.746,
  1309. "h": 193.87,
  1310. "l": 193.69,
  1311. "o": 193.86,
  1312. "v": 24846,
  1313. "dt": 1328108100000,
  1314. "_id": 146
  1315. },
  1316. {
  1317. "c": 193.71,
  1318. "h": 193.86,
  1319. "l": 193.71,
  1320. "o": 193.75,
  1321. "v": 29768,
  1322. "dt": 1328108400000,
  1323. "_id": 147
  1324. },
  1325. {
  1326. "c": 193.69,
  1327. "h": 193.75,
  1328. "l": 193.6417,
  1329. "o": 193.72,
  1330. "v": 27395,
  1331. "dt": 1328108700000,
  1332. "_id": 148
  1333. },
  1334. {
  1335. "c": 193.55,
  1336. "h": 193.87,
  1337. "l": 193.5413,
  1338. "o": 193.72,
  1339. "v": 78084,
  1340. "dt": 1328109000000,
  1341. "_id": 149
  1342. },
  1343. {
  1344. "c": 193.47,
  1345. "h": 193.61,
  1346. "l": 193.381,
  1347. "o": 193.54,
  1348. "v": 52624,
  1349. "dt": 1328109300000,
  1350. "_id": 150
  1351. },
  1352. {
  1353. "c": 193.13,
  1354. "h": 193.46,
  1355. "l": 193.02,
  1356. "o": 193.46,
  1357. "v": 96661,
  1358. "dt": 1328109600000,
  1359. "_id": 151
  1360. },
  1361. {
  1362. "c": 192.874,
  1363. "h": 193.19,
  1364. "l": 192.86,
  1365. "o": 193.14,
  1366. "v": 56011,
  1367. "dt": 1328109900000,
  1368. "_id": 152
  1369. },
  1370. {
  1371. "c": 192.815,
  1372. "h": 192.93,
  1373. "l": 192.63,
  1374. "o": 192.89,
  1375. "v": 117676,
  1376. "dt": 1328110200000,
  1377. "_id": 153
  1378. },
  1379. {
  1380. "c": 193.015,
  1381. "h": 193.09,
  1382. "l": 192.72,
  1383. "o": 192.83,
  1384. "v": 114321,
  1385. "dt": 1328110500000,
  1386. "_id": 154
  1387. },
  1388. {
  1389. "c": 192.86,
  1390. "h": 193.2,
  1391. "l": 192.86,
  1392. "o": 193.04,
  1393. "v": 88162,
  1394. "dt": 1328110800000,
  1395. "_id": 155
  1396. },
  1397. {
  1398. "c": 192.96,
  1399. "h": 193.12,
  1400. "l": 192.83,
  1401. "o": 192.86,
  1402. "v": 68082,
  1403. "dt": 1328111100000,
  1404. "_id": 156
  1405. },
  1406. {
  1407. "c": 192.61,
  1408. "h": 193.08,
  1409. "l": 192.6,
  1410. "o": 192.97,
  1411. "v": 135242,
  1412. "dt": 1328111400000,
  1413. "_id": 157
  1414. },
  1415. {
  1416. "c": 192.64,
  1417. "h": 192.76,
  1418. "l": 192.41,
  1419. "o": 192.6,
  1420. "v": 218656,
  1421. "dt": 1328111700000,
  1422. "_id": 158
  1423. },
  1424. {
  1425. "c": 193.8034,
  1426. "h": 193.8034,
  1427. "l": 192.56,
  1428. "o": 192.64,
  1429. "v": 149579,
  1430. "dt": 1328112000000,
  1431. "_id": 159
  1432. },
  1433. {
  1434. "c": 193.22,
  1435. "h": 193.33,
  1436. "l": 192.29,
  1437. "o": 192.72,
  1438. "v": 97618,
  1439. "dt": 1328175000000,
  1440. "_id": 160
  1441. },
  1442. {
  1443. "c": 193.13,
  1444. "h": 193.28,
  1445. "l": 192.87,
  1446. "o": 193.2,
  1447. "v": 58931,
  1448. "dt": 1328175300000,
  1449. "_id": 161
  1450. },
  1451. {
  1452. "c": 192.6789,
  1453. "h": 193.15,
  1454. "l": 192.5,
  1455. "o": 193.06,
  1456. "v": 61242,
  1457. "dt": 1328175600000,
  1458. "_id": 162
  1459. },
  1460. {
  1461. "c": 192.1601,
  1462. "h": 192.63,
  1463. "l": 192.1,
  1464. "o": 192.59,
  1465. "v": 94461,
  1466. "dt": 1328175900000,
  1467. "_id": 163
  1468. },
  1469. {
  1470. "c": 191.9775,
  1471. "h": 192.4,
  1472. "l": 191.9,
  1473. "o": 192.16,
  1474. "v": 63109,
  1475. "dt": 1328176200000,
  1476. "_id": 164
  1477. },
  1478. {
  1479. "c": 192.28,
  1480. "h": 192.47,
  1481. "l": 191.971,
  1482. "o": 192.03,
  1483. "v": 56564,
  1484. "dt": 1328176500000,
  1485. "_id": 165
  1486. },
  1487. {
  1488. "c": 192.57,
  1489. "h": 192.57,
  1490. "l": 192.16,
  1491. "o": 192.25,
  1492. "v": 103215,
  1493. "dt": 1328176800000,
  1494. "_id": 166
  1495. },
  1496. {
  1497. "c": 192.85,
  1498. "h": 192.85,
  1499. "l": 192.45,
  1500. "o": 192.53,
  1501. "v": 43411,
  1502. "dt": 1328177100000,
  1503. "_id": 167
  1504. },
  1505. {
  1506. "c": 192.64,
  1507. "h": 193,
  1508. "l": 192.57,
  1509. "o": 192.88,
  1510. "v": 56809,
  1511. "dt": 1328177400000,
  1512. "_id": 168
  1513. },
  1514. {
  1515. "c": 192.35,
  1516. "h": 192.66,
  1517. "l": 192.29,
  1518. "o": 192.615,
  1519. "v": 65034,
  1520. "dt": 1328177700000,
  1521. "_id": 169
  1522. },
  1523. {
  1524. "c": 192.2,
  1525. "h": 192.36,
  1526. "l": 192.04,
  1527. "o": 192.32,
  1528. "v": 49260,
  1529. "dt": 1328178000000,
  1530. "_id": 170
  1531. },
  1532. {
  1533. "c": 191.93,
  1534. "h": 192.26,
  1535. "l": 191.9,
  1536. "o": 192.18,
  1537. "v": 43640,
  1538. "dt": 1328178300000,
  1539. "_id": 171
  1540. },
  1541. {
  1542. "c": 192.12,
  1543. "h": 192.25,
  1544. "l": 191.9,
  1545. "o": 191.92,
  1546. "v": 37908,
  1547. "dt": 1328178600000,
  1548. "_id": 172
  1549. },
  1550. {
  1551. "c": 192.16,
  1552. "h": 192.35,
  1553. "l": 192.11,
  1554. "o": 192.135,
  1555. "v": 37989,
  1556. "dt": 1328178900000,
  1557. "_id": 173
  1558. },
  1559. {
  1560. "c": 192.15,
  1561. "h": 192.34,
  1562. "l": 192.15,
  1563. "o": 192.19,
  1564. "v": 74031,
  1565. "dt": 1328179200000,
  1566. "_id": 174
  1567. },
  1568. {
  1569. "c": 192.3,
  1570. "h": 192.33,
  1571. "l": 192.06,
  1572. "o": 192.2,
  1573. "v": 61595,
  1574. "dt": 1328179500000,
  1575. "_id": 175
  1576. },
  1577. {
  1578. "c": 192.405,
  1579. "h": 192.492,
  1580. "l": 192.18,
  1581. "o": 192.28,
  1582. "v": 49157,
  1583. "dt": 1328179800000,
  1584. "_id": 176
  1585. },
  1586. {
  1587. "c": 192.39,
  1588. "h": 192.53,
  1589. "l": 192.33,
  1590. "o": 192.411,
  1591. "v": 75825,
  1592. "dt": 1328180100000,
  1593. "_id": 177
  1594. },
  1595. {
  1596. "c": 192.37,
  1597. "h": 192.5,
  1598. "l": 192.35,
  1599. "o": 192.42,
  1600. "v": 28166,
  1601. "dt": 1328180400000,
  1602. "_id": 178
  1603. },
  1604. {
  1605. "c": 192.33,
  1606. "h": 192.47,
  1607. "l": 192.28,
  1608. "o": 192.37,
  1609. "v": 18846,
  1610. "dt": 1328180700000,
  1611. "_id": 179
  1612. },
  1613. {
  1614. "c": 192.05,
  1615. "h": 192.34,
  1616. "l": 191.95,
  1617. "o": 192.33,
  1618. "v": 37269,
  1619. "dt": 1328181000000,
  1620. "_id": 180
  1621. },
  1622. {
  1623. "c": 191.78,
  1624. "h": 192.054,
  1625. "l": 191.766,
  1626. "o": 192.05,
  1627. "v": 40872,
  1628. "dt": 1328181300000,
  1629. "_id": 181
  1630. },
  1631. {
  1632. "c": 191.94,
  1633. "h": 191.9727,
  1634. "l": 191.77,
  1635. "o": 191.77,
  1636. "v": 24486,
  1637. "dt": 1328181600000,
  1638. "_id": 182
  1639. },
  1640. {
  1641. "c": 192.0704,
  1642. "h": 192.14,
  1643. "l": 191.92,
  1644. "o": 191.95,
  1645. "v": 44220,
  1646. "dt": 1328181900000,
  1647. "_id": 183
  1648. },
  1649. {
  1650. "c": 192.384,
  1651. "h": 192.4,
  1652. "l": 192.09,
  1653. "o": 192.14,
  1654. "v": 77430,
  1655. "dt": 1328182200000,
  1656. "_id": 184
  1657. },
  1658. {
  1659. "c": 191.942,
  1660. "h": 192.4,
  1661. "l": 191.65,
  1662. "o": 192.4,
  1663. "v": 57087,
  1664. "dt": 1328182500000,
  1665. "_id": 185
  1666. },
  1667. {
  1668. "c": 191.96,
  1669. "h": 192.03,
  1670. "l": 191.84,
  1671. "o": 191.95,
  1672. "v": 18838,
  1673. "dt": 1328182800000,
  1674. "_id": 186
  1675. },
  1676. {
  1677. "c": 192.13,
  1678. "h": 192.13,
  1679. "l": 191.88,
  1680. "o": 191.95,
  1681. "v": 27138,
  1682. "dt": 1328183100000,
  1683. "_id": 187
  1684. },
  1685. {
  1686. "c": 191.89,
  1687. "h": 192.12,
  1688. "l": 191.84,
  1689. "o": 192.12,
  1690. "v": 39697,
  1691. "dt": 1328183400000,
  1692. "_id": 188
  1693. },
  1694. {
  1695. "c": 192.09,
  1696. "h": 192.13,
  1697. "l": 191.9,
  1698. "o": 191.9,
  1699. "v": 26322,
  1700. "dt": 1328183700000,
  1701. "_id": 189
  1702. },
  1703. {
  1704. "c": 192.09,
  1705. "h": 192.19,
  1706. "l": 192.09,
  1707. "o": 192.11,
  1708. "v": 29428,
  1709. "dt": 1328184000000,
  1710. "_id": 190
  1711. },
  1712. {
  1713. "c": 191.96,
  1714. "h": 192.1,
  1715. "l": 191.93,
  1716. "o": 192.09,
  1717. "v": 19543,
  1718. "dt": 1328184300000,
  1719. "_id": 191
  1720. },
  1721. {
  1722. "c": 191.84,
  1723. "h": 191.95,
  1724. "l": 191.81,
  1725. "o": 191.95,
  1726. "v": 16608,
  1727. "dt": 1328184600000,
  1728. "_id": 192
  1729. },
  1730. {
  1731. "c": 191.78,
  1732. "h": 191.9199,
  1733. "l": 191.67,
  1734. "o": 191.83,
  1735. "v": 33314,
  1736. "dt": 1328184900000,
  1737. "_id": 193
  1738. },
  1739. {
  1740. "c": 191.9025,
  1741. "h": 191.9025,
  1742. "l": 191.76,
  1743. "o": 191.7899,
  1744. "v": 24838,
  1745. "dt": 1328185200000,
  1746. "_id": 194
  1747. },
  1748. {
  1749. "c": 192,
  1750. "h": 192,
  1751. "l": 191.8,
  1752. "o": 191.9,
  1753. "v": 24666,
  1754. "dt": 1328185500000,
  1755. "_id": 195
  1756. },
  1757. {
  1758. "c": 191.8,
  1759. "h": 191.96,
  1760. "l": 191.69,
  1761. "o": 191.94,
  1762. "v": 34979,
  1763. "dt": 1328185800000,
  1764. "_id": 196
  1765. },
  1766. {
  1767. "c": 191.525,
  1768. "h": 191.82,
  1769. "l": 191.47,
  1770. "o": 191.82,
  1771. "v": 32229,
  1772. "dt": 1328186100000,
  1773. "_id": 197
  1774. },
  1775. {
  1776. "c": 191.35,
  1777. "h": 191.54,
  1778. "l": 191.33,
  1779. "o": 191.54,
  1780. "v": 42258,
  1781. "dt": 1328186400000,
  1782. "_id": 198
  1783. },
  1784. {
  1785. "c": 191.64,
  1786. "h": 191.64,
  1787. "l": 191.37,
  1788. "o": 191.37,
  1789. "v": 25726,
  1790. "dt": 1328186700000,
  1791. "_id": 199
  1792. },
  1793. {
  1794. "c": 191.64,
  1795. "h": 191.7,
  1796. "l": 191.5701,
  1797. "o": 191.5701,
  1798. "v": 29203,
  1799. "dt": 1328187000000,
  1800. "_id": 200
  1801. },
  1802. {
  1803. "c": 191.67,
  1804. "h": 191.71,
  1805. "l": 191.64,
  1806. "o": 191.64,
  1807. "v": 19567,
  1808. "dt": 1328187300000,
  1809. "_id": 201
  1810. },
  1811. {
  1812. "c": 191.63,
  1813. "h": 191.75,
  1814. "l": 191.63,
  1815. "o": 191.67,
  1816. "v": 24197,
  1817. "dt": 1328187600000,
  1818. "_id": 202
  1819. },
  1820. {
  1821. "c": 191.75,
  1822. "h": 191.75,
  1823. "l": 191.6,
  1824. "o": 191.63,
  1825. "v": 24985,
  1826. "dt": 1328187900000,
  1827. "_id": 203
  1828. },
  1829. {
  1830. "c": 191.75,
  1831. "h": 191.81,
  1832. "l": 191.67,
  1833. "o": 191.75,
  1834. "v": 27217,
  1835. "dt": 1328188200000,
  1836. "_id": 204
  1837. },
  1838. {
  1839. "c": 191.74,
  1840. "h": 191.75,
  1841. "l": 191.66,
  1842. "o": 191.75,
  1843. "v": 15012,
  1844. "dt": 1328188500000,
  1845. "_id": 205
  1846. },
  1847. {
  1848. "c": 191.65,
  1849. "h": 191.79,
  1850. "l": 191.65,
  1851. "o": 191.7196,
  1852. "v": 50929,
  1853. "dt": 1328188800000,
  1854. "_id": 206
  1855. },
  1856. {
  1857. "c": 191.69,
  1858. "h": 191.73,
  1859. "l": 191.62,
  1860. "o": 191.64,
  1861. "v": 60659,
  1862. "dt": 1328189100000,
  1863. "_id": 207
  1864. },
  1865. {
  1866. "c": 191.96,
  1867. "h": 191.96,
  1868. "l": 191.68,
  1869. "o": 191.68,
  1870. "v": 39678,
  1871. "dt": 1328189400000,
  1872. "_id": 208
  1873. },
  1874. {
  1875. "c": 192.02,
  1876. "h": 192.12,
  1877. "l": 191.94,
  1878. "o": 191.96,
  1879. "v": 51710,
  1880. "dt": 1328189700000,
  1881. "_id": 209
  1882. },
  1883. {
  1884. "c": 191.91,
  1885. "h": 192.06,
  1886. "l": 191.89,
  1887. "o": 192.03,
  1888. "v": 64137,
  1889. "dt": 1328190000000,
  1890. "_id": 210
  1891. },
  1892. {
  1893. "c": 191.87,
  1894. "h": 191.95,
  1895. "l": 191.81,
  1896. "o": 191.9101,
  1897. "v": 39220,
  1898. "dt": 1328190300000,
  1899. "_id": 211
  1900. },
  1901. {
  1902. "c": 191.83,
  1903. "h": 192,
  1904. "l": 191.78,
  1905. "o": 191.89,
  1906. "v": 22783,
  1907. "dt": 1328190600000,
  1908. "_id": 212
  1909. },
  1910. {
  1911. "c": 191.87,
  1912. "h": 192.02,
  1913. "l": 191.83,
  1914. "o": 191.85,
  1915. "v": 44309,
  1916. "dt": 1328190900000,
  1917. "_id": 213
  1918. },
  1919. {
  1920. "c": 191.7,
  1921. "h": 191.89,
  1922. "l": 191.6795,
  1923. "o": 191.87,
  1924. "v": 64593,
  1925. "dt": 1328191200000,
  1926. "_id": 214
  1927. },
  1928. {
  1929. "c": 191.97,
  1930. "h": 192,
  1931. "l": 191.64,
  1932. "o": 191.69,
  1933. "v": 26980,
  1934. "dt": 1328191500000,
  1935. "_id": 215
  1936. },
  1937. {
  1938. "c": 191.97,
  1939. "h": 192.03,
  1940. "l": 191.87,
  1941. "o": 191.99,
  1942. "v": 42476,
  1943. "dt": 1328191800000,
  1944. "_id": 216
  1945. },
  1946. {
  1947. "c": 191.93,
  1948. "h": 191.97,
  1949. "l": 191.75,
  1950. "o": 191.95,
  1951. "v": 24987,
  1952. "dt": 1328192100000,
  1953. "_id": 217
  1954. },
  1955. {
  1956. "c": 191.96,
  1957. "h": 191.99,
  1958. "l": 191.88,
  1959. "o": 191.93,
  1960. "v": 19773,
  1961. "dt": 1328192400000,
  1962. "_id": 218
  1963. },
  1964. {
  1965. "c": 191.94,
  1966. "h": 191.98,
  1967. "l": 191.8501,
  1968. "o": 191.98,
  1969. "v": 16941,
  1970. "dt": 1328192700000,
  1971. "_id": 219
  1972. },
  1973. {
  1974. "c": 192.1,
  1975. "h": 192.1,
  1976. "l": 191.885,
  1977. "o": 191.916,
  1978. "v": 38522,
  1979. "dt": 1328193000000,
  1980. "_id": 220
  1981. },
  1982. {
  1983. "c": 192.08,
  1984. "h": 192.15,
  1985. "l": 192.02,
  1986. "o": 192.1,
  1987. "v": 26254,
  1988. "dt": 1328193300000,
  1989. "_id": 221
  1990. },
  1991. {
  1992. "c": 191.94,
  1993. "h": 192.09,
  1994. "l": 191.93,
  1995. "o": 192.08,
  1996. "v": 45373,
  1997. "dt": 1328193600000,
  1998. "_id": 222
  1999. },
  2000. {
  2001. "c": 191.97,
  2002. "h": 192.01,
  2003. "l": 191.87,
  2004. "o": 191.94,
  2005. "v": 54731,
  2006. "dt": 1328193900000,
  2007. "_id": 223
  2008. },
  2009. {
  2010. "c": 191.77,
  2011. "h": 191.98,
  2012. "l": 191.73,
  2013. "o": 191.96,
  2014. "v": 52154,
  2015. "dt": 1328194200000,
  2016. "_id": 224
  2017. },
  2018. {
  2019. "c": 191.76,
  2020. "h": 191.93,
  2021. "l": 191.76,
  2022. "o": 191.8,
  2023. "v": 44721,
  2024. "dt": 1328194500000,
  2025. "_id": 225
  2026. },
  2027. {
  2028. "c": 191.91,
  2029. "h": 191.9197,
  2030. "l": 191.7,
  2031. "o": 191.77,
  2032. "v": 30659,
  2033. "dt": 1328194800000,
  2034. "_id": 226
  2035. },
  2036. {
  2037. "c": 191.88,
  2038. "h": 192.02,
  2039. "l": 191.88,
  2040. "o": 191.96,
  2041. "v": 24294,
  2042. "dt": 1328195100000,
  2043. "_id": 227
  2044. },
  2045. {
  2046. "c": 191.95,
  2047. "h": 191.985,
  2048. "l": 191.83,
  2049. "o": 191.89,
  2050. "v": 30598,
  2051. "dt": 1328195400000,
  2052. "_id": 228
  2053. },
  2054. {
  2055. "c": 191.84,
  2056. "h": 191.938,
  2057. "l": 191.73,
  2058. "o": 191.93,
  2059. "v": 35539,
  2060. "dt": 1328195700000,
  2061. "_id": 229
  2062. },
  2063. {
  2064. "c": 191.93,
  2065. "h": 191.93,
  2066. "l": 191.78,
  2067. "o": 191.83,
  2068. "v": 20941,
  2069. "dt": 1328196000000,
  2070. "_id": 230
  2071. },
  2072. {
  2073. "c": 191.92,
  2074. "h": 192.02,
  2075. "l": 191.915,
  2076. "o": 191.92,
  2077. "v": 28399,
  2078. "dt": 1328196300000,
  2079. "_id": 231
  2080. },
  2081. {
  2082. "c": 191.97,
  2083. "h": 192,
  2084. "l": 191.88,
  2085. "o": 191.926,
  2086. "v": 42215,
  2087. "dt": 1328196600000,
  2088. "_id": 232
  2089. },
  2090. {
  2091. "c": 192.02,
  2092. "h": 192.13,
  2093. "l": 191.94,
  2094. "o": 191.97,
  2095. "v": 39731,
  2096. "dt": 1328196900000,
  2097. "_id": 233
  2098. },
  2099. {
  2100. "c": 191.95,
  2101. "h": 192.065,
  2102. "l": 191.79,
  2103. "o": 192.03,
  2104. "v": 70099,
  2105. "dt": 1328197200000,
  2106. "_id": 234
  2107. },
  2108. {
  2109. "c": 191.786,
  2110. "h": 191.96,
  2111. "l": 191.78,
  2112. "o": 191.94,
  2113. "v": 90670,
  2114. "dt": 1328197500000,
  2115. "_id": 235
  2116. },
  2117. {
  2118. "c": 191.65,
  2119. "h": 191.9,
  2120. "l": 191.65,
  2121. "o": 191.79,
  2122. "v": 69226,
  2123. "dt": 1328197800000,
  2124. "_id": 236
  2125. },
  2126. {
  2127. "c": 191.55,
  2128. "h": 191.671,
  2129. "l": 191.53,
  2130. "o": 191.64,
  2131. "v": 106660,
  2132. "dt": 1328198100000,
  2133. "_id": 237
  2134. },
  2135. {
  2136. "c": 191.65,
  2137. "h": 191.68,
  2138. "l": 191.53,
  2139. "o": 191.65,
  2140. "v": 397925,
  2141. "dt": 1328198400000,
  2142. "_id": 238
  2143. },
  2144. {
  2145. "c": 193.08,
  2146. "h": 193.46,
  2147. "l": 192.54,
  2148. "o": 193.13,
  2149. "v": 185428,
  2150. "dt": 1328261400000,
  2151. "_id": 239
  2152. },
  2153. {
  2154. "c": 193.09,
  2155. "h": 193.4,
  2156. "l": 192.77,
  2157. "o": 193.08,
  2158. "v": 79419,
  2159. "dt": 1328261700000,
  2160. "_id": 240
  2161. },
  2162. {
  2163. "c": 192.916,
  2164. "h": 193.21,
  2165. "l": 192.56,
  2166. "o": 193.1,
  2167. "v": 86662,
  2168. "dt": 1328262000000,
  2169. "_id": 241
  2170. },
  2171. {
  2172. "c": 193.06,
  2173. "h": 193.06,
  2174. "l": 192.8065,
  2175. "o": 192.9,
  2176. "v": 44993,
  2177. "dt": 1328262300000,
  2178. "_id": 242
  2179. },
  2180. {
  2181. "c": 193.5,
  2182. "h": 193.5,
  2183. "l": 193.03,
  2184. "o": 193.084,
  2185. "v": 49085,
  2186. "dt": 1328262600000,
  2187. "_id": 243
  2188. },
  2189. {
  2190. "c": 193.6492,
  2191. "h": 193.7,
  2192. "l": 193.435,
  2193. "o": 193.5,
  2194. "v": 68466,
  2195. "dt": 1328262900000,
  2196. "_id": 244
  2197. },
  2198. {
  2199. "c": 194,
  2200. "h": 194.11,
  2201. "l": 193.61,
  2202. "o": 193.625,
  2203. "v": 151215,
  2204. "dt": 1328263200000,
  2205. "_id": 245
  2206. },
  2207. {
  2208. "c": 193.9,
  2209. "h": 194,
  2210. "l": 193.615,
  2211. "o": 194,
  2212. "v": 87553,
  2213. "dt": 1328263500000,
  2214. "_id": 246
  2215. },
  2216. {
  2217. "c": 193.95,
  2218. "h": 194.13,
  2219. "l": 193.74,
  2220. "o": 193.86,
  2221. "v": 92131,
  2222. "dt": 1328263800000,
  2223. "_id": 247
  2224. },
  2225. {
  2226. "c": 193.74,
  2227. "h": 194.08,
  2228. "l": 193.72,
  2229. "o": 193.94,
  2230. "v": 52615,
  2231. "dt": 1328264100000,
  2232. "_id": 248
  2233. },
  2234. {
  2235. "c": 193.76,
  2236. "h": 193.92,
  2237. "l": 193.72,
  2238. "o": 193.72,
  2239. "v": 47012,
  2240. "dt": 1328264400000,
  2241. "_id": 249
  2242. },
  2243. {
  2244. "c": 193.84,
  2245. "h": 193.84,
  2246. "l": 193.53,
  2247. "o": 193.76,
  2248. "v": 78777,
  2249. "dt": 1328264700000,
  2250. "_id": 250
  2251. },
  2252. {
  2253. "c": 193.94,
  2254. "h": 193.96,
  2255. "l": 193.8101,
  2256. "o": 193.86,
  2257. "v": 52209,
  2258. "dt": 1328265000000,
  2259. "_id": 251
  2260. },
  2261. {
  2262. "c": 194.006,
  2263. "h": 194.11,
  2264. "l": 193.9,
  2265. "o": 193.95,
  2266. "v": 40507,
  2267. "dt": 1328265300000,
  2268. "_id": 252
  2269. },
  2270. {
  2271. "c": 193.93,
  2272. "h": 194.02,
  2273. "l": 193.73,
  2274. "o": 194.02,
  2275. "v": 87899,
  2276. "dt": 1328265600000,
  2277. "_id": 253
  2278. },
  2279. {
  2280. "c": 193.76,
  2281. "h": 193.94,
  2282. "l": 193.66,
  2283. "o": 193.92,
  2284. "v": 72462,
  2285. "dt": 1328265900000,
  2286. "_id": 254
  2287. },
  2288. {
  2289. "c": 193.855,
  2290. "h": 193.87,
  2291. "l": 193.73,
  2292. "o": 193.7601,
  2293. "v": 69452,
  2294. "dt": 1328266200000,
  2295. "_id": 255
  2296. },
  2297. {
  2298. "c": 193.87,
  2299. "h": 193.99,
  2300. "l": 193.84,
  2301. "o": 193.88,
  2302. "v": 29321,
  2303. "dt": 1328266500000,
  2304. "_id": 256
  2305. },
  2306. {
  2307. "c": 193.75,
  2308. "h": 193.85,
  2309. "l": 193.7,
  2310. "o": 193.82,
  2311. "v": 57819,
  2312. "dt": 1328266800000,
  2313. "_id": 257
  2314. },
  2315. {
  2316. "c": 193,
  2317. "h": 193.77,
  2318. "l": 193,
  2319. "o": 193.74,
  2320. "v": 183649,
  2321. "dt": 1328267100000,
  2322. "_id": 258
  2323. },
  2324. {
  2325. "c": 193.39,
  2326. "h": 193.39,
  2327. "l": 193,
  2328. "o": 193.03,
  2329. "v": 53827,
  2330. "dt": 1328267400000,
  2331. "_id": 259
  2332. },
  2333. {
  2334. "c": 193.68,
  2335. "h": 193.69,
  2336. "l": 193.365,
  2337. "o": 193.4,
  2338. "v": 64810,
  2339. "dt": 1328267700000,
  2340. "_id": 260
  2341. },
  2342. {
  2343. "c": 193.54,
  2344. "h": 193.7,
  2345. "l": 193.47,
  2346. "o": 193.7,
  2347. "v": 52793,
  2348. "dt": 1328268000000,
  2349. "_id": 261
  2350. },
  2351. {
  2352. "c": 193.82,
  2353. "h": 193.84,
  2354. "l": 193.54,
  2355. "o": 193.54,
  2356. "v": 77462,
  2357. "dt": 1328268300000,
  2358. "_id": 262
  2359. },
  2360. {
  2361. "c": 193.782,
  2362. "h": 193.94,
  2363. "l": 193.78,
  2364. "o": 193.86,
  2365. "v": 28054,
  2366. "dt": 1328268600000,
  2367. "_id": 263
  2368. },
  2369. {
  2370. "c": 193.95,
  2371. "h": 193.99,
  2372. "l": 193.77,
  2373. "o": 193.782,
  2374. "v": 26339,
  2375. "dt": 1328268900000,
  2376. "_id": 264
  2377. },
  2378. {
  2379. "c": 193.82,
  2380. "h": 193.98,
  2381. "l": 193.7,
  2382. "o": 193.92,
  2383. "v": 38857,
  2384. "dt": 1328269200000,
  2385. "_id": 265
  2386. },
  2387. {
  2388. "c": 193.95,
  2389. "h": 193.97,
  2390. "l": 193.9,
  2391. "o": 193.9,
  2392. "v": 13893,
  2393. "dt": 1328269500000,
  2394. "_id": 266
  2395. },
  2396. {
  2397. "c": 193.98,
  2398. "h": 194.02,
  2399. "l": 193.93,
  2400. "o": 193.96,
  2401. "v": 48580,
  2402. "dt": 1328269800000,
  2403. "_id": 267
  2404. },
  2405. {
  2406. "c": 193.77,
  2407. "h": 194.05,
  2408. "l": 193.75,
  2409. "o": 193.95,
  2410. "v": 45791,
  2411. "dt": 1328270100000,
  2412. "_id": 268
  2413. },
  2414. {
  2415. "c": 193.99,
  2416. "h": 194,
  2417. "l": 193.76,
  2418. "o": 193.784,
  2419. "v": 23168,
  2420. "dt": 1328270400000,
  2421. "_id": 269
  2422. },
  2423. {
  2424. "c": 193.992,
  2425. "h": 194.03,
  2426. "l": 193.91,
  2427. "o": 194,
  2428. "v": 49396,
  2429. "dt": 1328270700000,
  2430. "_id": 270
  2431. },
  2432. {
  2433. "c": 193.855,
  2434. "h": 194.08,
  2435. "l": 193.81,
  2436. "o": 194.03,
  2437. "v": 60293,
  2438. "dt": 1328271000000,
  2439. "_id": 271
  2440. },
  2441. {
  2442. "c": 193.92,
  2443. "h": 193.98,
  2444. "l": 193.85,
  2445. "o": 193.87,
  2446. "v": 30079,
  2447. "dt": 1328271300000,
  2448. "_id": 272
  2449. },
  2450. {
  2451. "c": 193.98,
  2452. "h": 193.98,
  2453. "l": 193.85,
  2454. "o": 193.89,
  2455. "v": 46184,
  2456. "dt": 1328271600000,
  2457. "_id": 273
  2458. },
  2459. {
  2460. "c": 193.9,
  2461. "h": 193.99,
  2462. "l": 193.87,
  2463. "o": 193.98,
  2464. "v": 18557,
  2465. "dt": 1328271900000,
  2466. "_id": 274
  2467. },
  2468. {
  2469. "c": 193.91,
  2470. "h": 194.02,
  2471. "l": 193.86,
  2472. "o": 193.91,
  2473. "v": 74571,
  2474. "dt": 1328272200000,
  2475. "_id": 275
  2476. },
  2477. {
  2478. "c": 193.89,
  2479. "h": 193.94,
  2480. "l": 193.82,
  2481. "o": 193.94,
  2482. "v": 37558,
  2483. "dt": 1328272500000,
  2484. "_id": 276
  2485. },
  2486. {
  2487. "c": 193.99,
  2488. "h": 194,
  2489. "l": 193.832,
  2490. "o": 193.89,
  2491. "v": 27723,
  2492. "dt": 1328272800000,
  2493. "_id": 277
  2494. },
  2495. {
  2496. "c": 193.97,
  2497. "h": 194.05,
  2498. "l": 193.92,
  2499. "o": 193.99,
  2500. "v": 29842,
  2501. "dt": 1328273100000,
  2502. "_id": 278
  2503. },
  2504. {
  2505. "c": 193.88,
  2506. "h": 193.97,
  2507. "l": 193.87,
  2508. "o": 193.97,
  2509. "v": 21970,
  2510. "dt": 1328273400000,
  2511. "_id": 279
  2512. },
  2513. {
  2514. "c": 193.82,
  2515. "h": 193.86,
  2516. "l": 193.69,
  2517. "o": 193.86,
  2518. "v": 28813,
  2519. "dt": 1328273700000,
  2520. "_id": 280
  2521. },
  2522. {
  2523. "c": 193.88,
  2524. "h": 193.88,
  2525. "l": 193.75,
  2526. "o": 193.82,
  2527. "v": 26400,
  2528. "dt": 1328274000000,
  2529. "_id": 281
  2530. },
  2531. {
  2532. "c": 193.63,
  2533. "h": 193.88,
  2534. "l": 193.59,
  2535. "o": 193.88,
  2536. "v": 63687,
  2537. "dt": 1328274300000,
  2538. "_id": 282
  2539. },
  2540. {
  2541. "c": 193.69,
  2542. "h": 193.74,
  2543. "l": 193.58,
  2544. "o": 193.64,
  2545. "v": 29183,
  2546. "dt": 1328274600000,
  2547. "_id": 283
  2548. },
  2549. {
  2550. "c": 193.67,
  2551. "h": 193.765,
  2552. "l": 193.64,
  2553. "o": 193.72,
  2554. "v": 34577,
  2555. "dt": 1328274900000,
  2556. "_id": 284
  2557. },
  2558. {
  2559. "c": 193.65,
  2560. "h": 193.76,
  2561. "l": 193.61,
  2562. "o": 193.71,
  2563. "v": 27200,
  2564. "dt": 1328275200000,
  2565. "_id": 285
  2566. },
  2567. {
  2568. "c": 193.56,
  2569. "h": 193.7,
  2570. "l": 193.56,
  2571. "o": 193.69,
  2572. "v": 22701,
  2573. "dt": 1328275500000,
  2574. "_id": 286
  2575. },
  2576. {
  2577. "c": 193.57,
  2578. "h": 193.5878,
  2579. "l": 193.522,
  2580. "o": 193.565,
  2581. "v": 14385,
  2582. "dt": 1328275800000,
  2583. "_id": 287
  2584. },
  2585. {
  2586. "c": 193.47,
  2587. "h": 193.59,
  2588. "l": 193.32,
  2589. "o": 193.57,
  2590. "v": 50432,
  2591. "dt": 1328276100000,
  2592. "_id": 288
  2593. },
  2594. {
  2595. "c": 193.39,
  2596. "h": 193.52,
  2597. "l": 193.3,
  2598. "o": 193.47,
  2599. "v": 38901,
  2600. "dt": 1328276400000,
  2601. "_id": 289
  2602. },
  2603. {
  2604. "c": 193.53,
  2605. "h": 193.54,
  2606. "l": 193.354,
  2607. "o": 193.42,
  2608. "v": 22148,
  2609. "dt": 1328276700000,
  2610. "_id": 290
  2611. },
  2612. {
  2613. "c": 193.59,
  2614. "h": 193.59,
  2615. "l": 193.53,
  2616. "o": 193.53,
  2617. "v": 20779,
  2618. "dt": 1328277000000,
  2619. "_id": 291
  2620. },
  2621. {
  2622. "c": 193.52,
  2623. "h": 193.6,
  2624. "l": 193.486,
  2625. "o": 193.59,
  2626. "v": 29604,
  2627. "dt": 1328277300000,
  2628. "_id": 292
  2629. },
  2630. {
  2631. "c": 193.515,
  2632. "h": 193.59,
  2633. "l": 193.5,
  2634. "o": 193.55,
  2635. "v": 38439,
  2636. "dt": 1328277600000,
  2637. "_id": 293
  2638. },
  2639. {
  2640. "c": 193.5,
  2641. "h": 193.59,
  2642. "l": 193.5,
  2643. "o": 193.515,
  2644. "v": 29232,
  2645. "dt": 1328277900000,
  2646. "_id": 294
  2647. },
  2648. {
  2649. "c": 193.54,
  2650. "h": 193.59,
  2651. "l": 193.49,
  2652. "o": 193.5,
  2653. "v": 34213,
  2654. "dt": 1328278200000,
  2655. "_id": 295
  2656. },
  2657. {
  2658. "c": 193.57,
  2659. "h": 193.58,
  2660. "l": 193.48,
  2661. "o": 193.53,
  2662. "v": 39537,
  2663. "dt": 1328278500000,
  2664. "_id": 296
  2665. },
  2666. {
  2667. "c": 193.419,
  2668. "h": 193.59,
  2669. "l": 193.365,
  2670. "o": 193.57,
  2671. "v": 25210,
  2672. "dt": 1328278800000,
  2673. "_id": 297
  2674. },
  2675. {
  2676. "c": 193.39,
  2677. "h": 193.44,
  2678. "l": 193.3393,
  2679. "o": 193.42,
  2680. "v": 34913,
  2681. "dt": 1328279100000,
  2682. "_id": 298
  2683. },
  2684. {
  2685. "c": 193.51,
  2686. "h": 193.5325,
  2687. "l": 193.3578,
  2688. "o": 193.39,
  2689. "v": 35050,
  2690. "dt": 1328279400000,
  2691. "_id": 299
  2692. },
  2693. {
  2694. "c": 193.53,
  2695. "h": 193.65,
  2696. "l": 193.5,
  2697. "o": 193.525,
  2698. "v": 63807,
  2699. "dt": 1328279700000,
  2700. "_id": 300
  2701. },
  2702. {
  2703. "c": 193.59,
  2704. "h": 193.65,
  2705. "l": 193.5,
  2706. "o": 193.51,
  2707. "v": 24412,
  2708. "dt": 1328280000000,
  2709. "_id": 301
  2710. },
  2711. {
  2712. "c": 193.7692,
  2713. "h": 193.78,
  2714. "l": 193.59,
  2715. "o": 193.59,
  2716. "v": 37943,
  2717. "dt": 1328280300000,
  2718. "_id": 302
  2719. },
  2720. {
  2721. "c": 193.72,
  2722. "h": 193.84,
  2723. "l": 193.72,
  2724. "o": 193.76,
  2725. "v": 33547,
  2726. "dt": 1328280600000,
  2727. "_id": 303
  2728. },
  2729. {
  2730. "c": 193.7,
  2731. "h": 193.75,
  2732. "l": 193.62,
  2733. "o": 193.75,
  2734. "v": 25319,
  2735. "dt": 1328280900000,
  2736. "_id": 304
  2737. },
  2738. {
  2739. "c": 193.46,
  2740. "h": 193.72,
  2741. "l": 193.44,
  2742. "o": 193.68,
  2743. "v": 41394,
  2744. "dt": 1328281200000,
  2745. "_id": 305
  2746. },
  2747. {
  2748. "c": 193.52,
  2749. "h": 193.57,
  2750. "l": 193.38,
  2751. "o": 193.43,
  2752. "v": 28515,
  2753. "dt": 1328281500000,
  2754. "_id": 306
  2755. },
  2756. {
  2757. "c": 193.52,
  2758. "h": 193.54,
  2759. "l": 193.45,
  2760. "o": 193.52,
  2761. "v": 27835,
  2762. "dt": 1328281800000,
  2763. "_id": 307
  2764. },
  2765. {
  2766. "c": 193.35,
  2767. "h": 193.58,
  2768. "l": 193.35,
  2769. "o": 193.52,
  2770. "v": 45360,
  2771. "dt": 1328282100000,
  2772. "_id": 308
  2773. },
  2774. {
  2775. "c": 193.27,
  2776. "h": 193.44,
  2777. "l": 193.23,
  2778. "o": 193.36,
  2779. "v": 55802,
  2780. "dt": 1328282400000,
  2781. "_id": 309
  2782. },
  2783. {
  2784. "c": 193.38,
  2785. "h": 193.46,
  2786. "l": 193.25,
  2787. "o": 193.27,
  2788. "v": 46047,
  2789. "dt": 1328282700000,
  2790. "_id": 310
  2791. },
  2792. {
  2793. "c": 193.46,
  2794. "h": 193.49,
  2795. "l": 193.3,
  2796. "o": 193.39,
  2797. "v": 34313,
  2798. "dt": 1328283000000,
  2799. "_id": 311
  2800. },
  2801. {
  2802. "c": 193.27,
  2803. "h": 193.47,
  2804. "l": 193.17,
  2805. "o": 193.462,
  2806. "v": 59722,
  2807. "dt": 1328283300000,
  2808. "_id": 312
  2809. },
  2810. {
  2811. "c": 193.38,
  2812. "h": 193.42,
  2813. "l": 193.26,
  2814. "o": 193.26,
  2815. "v": 82746,
  2816. "dt": 1328283600000,
  2817. "_id": 313
  2818. },
  2819. {
  2820. "c": 193.5263,
  2821. "h": 193.64,
  2822. "l": 193.3975,
  2823. "o": 193.4,
  2824. "v": 103586,
  2825. "dt": 1328283900000,
  2826. "_id": 314
  2827. },
  2828. {
  2829. "c": 193.64,
  2830. "h": 193.655,
  2831. "l": 193.5,
  2832. "o": 193.5,
  2833. "v": 94052,
  2834. "dt": 1328284200000,
  2835. "_id": 315
  2836. },
  2837. {
  2838. "c": 193.55,
  2839. "h": 193.77,
  2840. "l": 193.49,
  2841. "o": 193.65,
  2842. "v": 185511,
  2843. "dt": 1328284500000,
  2844. "_id": 316
  2845. },
  2846. {
  2847. "c": 193.64,
  2848. "h": 193.64,
  2849. "l": 193.64,
  2850. "o": 193.64,
  2851. "v": 333973,
  2852. "dt": 1328284800000,
  2853. "_id": 317
  2854. },
  2855. {
  2856. "c": 192.09,
  2857. "h": 192.86,
  2858. "l": 192,
  2859. "o": 192.48,
  2860. "v": 197674,
  2861. "dt": 1328520600000,
  2862. "_id": 318
  2863. },
  2864. {
  2865. "c": 192.6,
  2866. "h": 192.98,
  2867. "l": 192.09,
  2868. "o": 192.09,
  2869. "v": 105183,
  2870. "dt": 1328520900000,
  2871. "_id": 319
  2872. },
  2873. {
  2874. "c": 192.17,
  2875. "h": 192.67,
  2876. "l": 192.15,
  2877. "o": 192.5,
  2878. "v": 61247,
  2879. "dt": 1328521200000,
  2880. "_id": 320
  2881. },
  2882. {
  2883. "c": 192.38,
  2884. "h": 192.52,
  2885. "l": 192,
  2886. "o": 192.16,
  2887. "v": 61253,
  2888. "dt": 1328521500000,
  2889. "_id": 321
  2890. },
  2891. {
  2892. "c": 192.88,
  2893. "h": 192.955,
  2894. "l": 192.39,
  2895. "o": 192.42,
  2896. "v": 51177,
  2897. "dt": 1328521800000,
  2898. "_id": 322
  2899. },
  2900. {
  2901. "c": 192.91,
  2902. "h": 193.04,
  2903. "l": 192.64,
  2904. "o": 192.94,
  2905. "v": 32319,
  2906. "dt": 1328522100000,
  2907. "_id": 323
  2908. },
  2909. {
  2910. "c": 193.11,
  2911. "h": 193.19,
  2912. "l": 192.93,
  2913. "o": 192.93,
  2914. "v": 47492,
  2915. "dt": 1328522400000,
  2916. "_id": 324
  2917. },
  2918. {
  2919. "c": 193.22,
  2920. "h": 193.315,
  2921. "l": 193.1353,
  2922. "o": 193.14,
  2923. "v": 33508,
  2924. "dt": 1328522700000,
  2925. "_id": 325
  2926. },
  2927. {
  2928. "c": 192.94,
  2929. "h": 193.33,
  2930. "l": 192.85,
  2931. "o": 193.22,
  2932. "v": 56048,
  2933. "dt": 1328523000000,
  2934. "_id": 326
  2935. },
  2936. {
  2937. "c": 192.96,
  2938. "h": 193.12,
  2939. "l": 192.82,
  2940. "o": 192.9,
  2941. "v": 72080,
  2942. "dt": 1328523300000,
  2943. "_id": 327
  2944. },
  2945. {
  2946. "c": 193.05,
  2947. "h": 193.08,
  2948. "l": 192.91,
  2949. "o": 192.94,
  2950. "v": 29906,
  2951. "dt": 1328523600000,
  2952. "_id": 328
  2953. },
  2954. {
  2955. "c": 192.9,
  2956. "h": 193.07,
  2957. "l": 192.9,
  2958. "o": 193.0101,
  2959. "v": 20785,
  2960. "dt": 1328523900000,
  2961. "_id": 329
  2962. },
  2963. {
  2964. "c": 193,
  2965. "h": 193,
  2966. "l": 192.88,
  2967. "o": 192.88,
  2968. "v": 40976,
  2969. "dt": 1328524200000,
  2970. "_id": 330
  2971. },
  2972. {
  2973. "c": 192.97,
  2974. "h": 193.04,
  2975. "l": 192.96,
  2976. "o": 192.99,
  2977. "v": 42984,
  2978. "dt": 1328524500000,
  2979. "_id": 331
  2980. },
  2981. {
  2982. "c": 192.91,
  2983. "h": 193.02,
  2984. "l": 192.83,
  2985. "o": 192.96,
  2986. "v": 42981,
  2987. "dt": 1328524800000,
  2988. "_id": 332
  2989. },
  2990. {
  2991. "c": 192.96,
  2992. "h": 192.99,
  2993. "l": 192.79,
  2994. "o": 192.91,
  2995. "v": 81394,
  2996. "dt": 1328525100000,
  2997. "_id": 333
  2998. },
  2999. {
  3000. "c": 193.16,
  3001. "h": 193.21,
  3002. "l": 192.85,
  3003. "o": 192.96,
  3004. "v": 32077,
  3005. "dt": 1328525400000,
  3006. "_id": 334
  3007. },
  3008. {
  3009. "c": 193.32,
  3010. "h": 193.33,
  3011. "l": 193.1,
  3012. "o": 193.16,
  3013. "v": 46658,
  3014. "dt": 1328525700000,
  3015. "_id": 335
  3016. },
  3017. {
  3018. "c": 193.25,
  3019. "h": 193.34,
  3020. "l": 193.06,
  3021. "o": 193.281,
  3022. "v": 24582,
  3023. "dt": 1328526000000,
  3024. "_id": 336
  3025. },
  3026. {
  3027. "c": 193.26,
  3028. "h": 193.33,
  3029. "l": 193.13,
  3030. "o": 193.22,
  3031. "v": 38053,
  3032. "dt": 1328526300000,
  3033. "_id": 337
  3034. },
  3035. {
  3036. "c": 193.23,
  3037. "h": 193.43,
  3038. "l": 193.2001,
  3039. "o": 193.27,
  3040. "v": 46721,
  3041. "dt": 1328526600000,
  3042. "_id": 338
  3043. },
  3044. {
  3045. "c": 193.3,
  3046. "h": 193.3,
  3047. "l": 193.13,
  3048. "o": 193.23,
  3049. "v": 18885,
  3050. "dt": 1328526900000,
  3051. "_id": 339
  3052. },
  3053. {
  3054. "c": 193.23,
  3055. "h": 193.315,
  3056. "l": 193.08,
  3057. "o": 193.3,
  3058. "v": 20107,
  3059. "dt": 1328527200000,
  3060. "_id": 340
  3061. },
  3062. {
  3063. "c": 193.15,
  3064. "h": 193.1955,
  3065. "l": 193.09,
  3066. "o": 193.19,
  3067. "v": 12619,
  3068. "dt": 1328527500000,
  3069. "_id": 341
  3070. },
  3071. {
  3072. "c": 193.28,
  3073. "h": 193.3,
  3074. "l": 193.13,
  3075. "o": 193.155,
  3076. "v": 39298,
  3077. "dt": 1328527800000,
  3078. "_id": 342
  3079. },
  3080. {
  3081. "c": 193.2348,
  3082. "h": 193.32,
  3083. "l": 193.2,
  3084. "o": 193.31,
  3085. "v": 32352,
  3086. "dt": 1328528100000,
  3087. "_id": 343
  3088. },
  3089. {
  3090. "c": 193.31,
  3091. "h": 193.34,
  3092. "l": 193.24,
  3093. "o": 193.25,
  3094. "v": 40101,
  3095. "dt": 1328528400000,
  3096. "_id": 344
  3097. },
  3098. {
  3099. "c": 193.1322,
  3100. "h": 193.32,
  3101. "l": 193.13,
  3102. "o": 193.31,
  3103. "v": 23232,
  3104. "dt": 1328528700000,
  3105. "_id": 345
  3106. },
  3107. {
  3108. "c": 193.06,
  3109. "h": 193.165,
  3110. "l": 193.01,
  3111. "o": 193.15,
  3112. "v": 37548,
  3113. "dt": 1328529000000,
  3114. "_id": 346
  3115. },
  3116. {
  3117. "c": 193.04,
  3118. "h": 193.14,
  3119. "l": 192.95,
  3120. "o": 193.06,
  3121. "v": 70962,
  3122. "dt": 1328529300000,
  3123. "_id": 347
  3124. },
  3125. {
  3126. "c": 193.26,
  3127. "h": 193.26,
  3128. "l": 193.04,
  3129. "o": 193.055,
  3130. "v": 35474,
  3131. "dt": 1328529600000,
  3132. "_id": 348
  3133. },
  3134. {
  3135. "c": 193.16,
  3136. "h": 193.28,
  3137. "l": 193.08,
  3138. "o": 193.28,
  3139. "v": 11601,
  3140. "dt": 1328529900000,
  3141. "_id": 349
  3142. },
  3143. {
  3144. "c": 193.04,
  3145. "h": 193.1332,
  3146. "l": 193,
  3147. "o": 193.13,
  3148. "v": 14516,
  3149. "dt": 1328530200000,
  3150. "_id": 350
  3151. },
  3152. {
  3153. "c": 193.1745,
  3154. "h": 193.2,
  3155. "l": 193.04,
  3156. "o": 193.04,
  3157. "v": 38112,
  3158. "dt": 1328530500000,
  3159. "_id": 351
  3160. },
  3161. {
  3162. "c": 193.28,
  3163. "h": 193.3,
  3164. "l": 193.1,
  3165. "o": 193.2199,
  3166. "v": 71106,
  3167. "dt": 1328530800000,
  3168. "_id": 352
  3169. },
  3170. {
  3171. "c": 193.28,
  3172. "h": 193.34,
  3173. "l": 193.22,
  3174. "o": 193.28,
  3175. "v": 28354,
  3176. "dt": 1328531100000,
  3177. "_id": 353
  3178. },
  3179. {
  3180. "c": 193.37,
  3181. "h": 193.4,
  3182. "l": 193.27,
  3183. "o": 193.3,
  3184. "v": 24972,
  3185. "dt": 1328531400000,
  3186. "_id": 354
  3187. },
  3188. {
  3189. "c": 193.55,
  3190. "h": 193.64,
  3191. "l": 193.33,
  3192. "o": 193.38,
  3193. "v": 37070,
  3194. "dt": 1328531700000,
  3195. "_id": 355
  3196. },
  3197. {
  3198. "c": 193.54,
  3199. "h": 193.58,
  3200. "l": 193.42,
  3201. "o": 193.55,
  3202. "v": 23524,
  3203. "dt": 1328532000000,
  3204. "_id": 356
  3205. },
  3206. {
  3207. "c": 193.72,
  3208. "h": 193.74,
  3209. "l": 193.55,
  3210. "o": 193.55,
  3211. "v": 58351,
  3212. "dt": 1328532300000,
  3213. "_id": 357
  3214. },
  3215. {
  3216. "c": 193.62,
  3217. "h": 193.7199,
  3218. "l": 193.55,
  3219. "o": 193.7199,
  3220. "v": 29893,
  3221. "dt": 1328532600000,
  3222. "_id": 358
  3223. },
  3224. {
  3225. "c": 193.641,
  3226. "h": 193.69,
  3227. "l": 193.6,
  3228. "o": 193.62,
  3229. "v": 61207,
  3230. "dt": 1328532900000,
  3231. "_id": 359
  3232. },
  3233. {
  3234. "c": 193.64,
  3235. "h": 193.73,
  3236. "l": 193.6,
  3237. "o": 193.67,
  3238. "v": 40274,
  3239. "dt": 1328533200000,
  3240. "_id": 360
  3241. },
  3242. {
  3243. "c": 193.72,
  3244. "h": 193.76,
  3245. "l": 193.62,
  3246. "o": 193.63,
  3247. "v": 37155,
  3248. "dt": 1328533500000,
  3249. "_id": 361
  3250. },
  3251. {
  3252. "c": 193.652,
  3253. "h": 193.74,
  3254. "l": 193.64,
  3255. "o": 193.701,
  3256. "v": 21897,
  3257. "dt": 1328533800000,
  3258. "_id": 362
  3259. },
  3260. {
  3261. "c": 193.46,
  3262. "h": 193.68,
  3263. "l": 193.46,
  3264. "o": 193.66,
  3265. "v": 15909,
  3266. "dt": 1328534100000,
  3267. "_id": 363
  3268. },
  3269. {
  3270. "c": 193.45,
  3271. "h": 193.47,
  3272. "l": 193.26,
  3273. "o": 193.46,
  3274. "v": 46542,
  3275. "dt": 1328534400000,
  3276. "_id": 364
  3277. },
  3278. {
  3279. "c": 193.14,
  3280. "h": 193.45,
  3281. "l": 193.13,
  3282. "o": 193.43,
  3283. "v": 46310,
  3284. "dt": 1328534700000,
  3285. "_id": 365
  3286. },
  3287. {
  3288. "c": 193.09,
  3289. "h": 193.13,
  3290. "l": 193.01,
  3291. "o": 193.1258,
  3292. "v": 31841,
  3293. "dt": 1328535000000,
  3294. "_id": 366
  3295. },
  3296. {
  3297. "c": 192.851,
  3298. "h": 193.08,
  3299. "l": 192.805,
  3300. "o": 193.08,
  3301. "v": 30652,
  3302. "dt": 1328535300000,
  3303. "_id": 367
  3304. },
  3305. {
  3306. "c": 192.7601,
  3307. "h": 192.93,
  3308. "l": 192.71,
  3309. "o": 192.84,
  3310. "v": 29811,
  3311. "dt": 1328535600000,
  3312. "_id": 368
  3313. },
  3314. {
  3315. "c": 192.76,
  3316. "h": 192.78,
  3317. "l": 192.61,
  3318. "o": 192.76,
  3319. "v": 18105,
  3320. "dt": 1328535900000,
  3321. "_id": 369
  3322. },
  3323. {
  3324. "c": 192.83,
  3325. "h": 192.8543,
  3326. "l": 192.62,
  3327. "o": 192.76,
  3328. "v": 25795,
  3329. "dt": 1328536200000,
  3330. "_id": 370
  3331. },
  3332. {
  3333. "c": 192.7299,
  3334. "h": 192.83,
  3335. "l": 192.66,
  3336. "o": 192.8095,
  3337. "v": 15530,
  3338. "dt": 1328536500000,
  3339. "_id": 371
  3340. },
  3341. {
  3342. "c": 192.68,
  3343. "h": 192.77,
  3344. "l": 192.54,
  3345. "o": 192.72,
  3346. "v": 47454,
  3347. "dt": 1328536800000,
  3348. "_id": 372
  3349. },
  3350. {
  3351. "c": 192.6399,
  3352. "h": 192.71,
  3353. "l": 192.59,
  3354. "o": 192.67,
  3355. "v": 16514,
  3356. "dt": 1328537100000,
  3357. "_id": 373
  3358. },
  3359. {
  3360. "c": 192.52,
  3361. "h": 192.63,
  3362. "l": 192.39,
  3363. "o": 192.63,
  3364. "v": 30014,
  3365. "dt": 1328537400000,
  3366. "_id": 374
  3367. },
  3368. {
  3369. "c": 192.48,
  3370. "h": 192.575,
  3371. "l": 192.46,
  3372. "o": 192.52,
  3373. "v": 13428,
  3374. "dt": 1328537700000,
  3375. "_id": 375
  3376. },
  3377. {
  3378. "c": 192.53,
  3379. "h": 192.55,
  3380. "l": 192.42,
  3381. "o": 192.49,
  3382. "v": 18496,
  3383. "dt": 1328538000000,
  3384. "_id": 376
  3385. },
  3386. {
  3387. "c": 192.49,
  3388. "h": 192.54,
  3389. "l": 192.449,
  3390. "o": 192.53,
  3391. "v": 18472,
  3392. "dt": 1328538300000,
  3393. "_id": 377
  3394. },
  3395. {
  3396. "c": 192.4874,
  3397. "h": 192.5,
  3398. "l": 192.46,
  3399. "o": 192.49,
  3400. "v": 20692,
  3401. "dt": 1328538600000,
  3402. "_id": 378
  3403. },
  3404. {
  3405. "c": 192.49,
  3406. "h": 192.52,
  3407. "l": 192.47,
  3408. "o": 192.4874,
  3409. "v": 25608,
  3410. "dt": 1328538900000,
  3411. "_id": 379
  3412. },
  3413. {
  3414. "c": 192.51,
  3415. "h": 192.52,
  3416. "l": 192.43,
  3417. "o": 192.49,
  3418. "v": 27891,
  3419. "dt": 1328539200000,
  3420. "_id": 380
  3421. },
  3422. {
  3423. "c": 192.392,
  3424. "h": 192.534,
  3425. "l": 192.33,
  3426. "o": 192.511,
  3427. "v": 25996,
  3428. "dt": 1328539500000,
  3429. "_id": 381
  3430. },
  3431. {
  3432. "c": 192.25,
  3433. "h": 192.4,
  3434. "l": 192.21,
  3435. "o": 192.37,
  3436. "v": 34140,
  3437. "dt": 1328539800000,
  3438. "_id": 382
  3439. },
  3440. {
  3441. "c": 192.12,
  3442. "h": 192.26,
  3443. "l": 192.09,
  3444. "o": 192.25,
  3445. "v": 39196,
  3446. "dt": 1328540100000,
  3447. "_id": 383
  3448. },
  3449. {
  3450. "c": 192.42,
  3451. "h": 192.47,
  3452. "l": 192.12,
  3453. "o": 192.12,
  3454. "v": 36756,
  3455. "dt": 1328540400000,
  3456. "_id": 384
  3457. },
  3458. {
  3459. "c": 192.56,
  3460. "h": 192.56,
  3461. "l": 192.42,
  3462. "o": 192.43,
  3463. "v": 26564,
  3464. "dt": 1328540700000,
  3465. "_id": 385
  3466. },
  3467. {
  3468. "c": 192.5,
  3469. "h": 192.59,
  3470. "l": 192.47,
  3471. "o": 192.55,
  3472. "v": 30429,
  3473. "dt": 1328541000000,
  3474. "_id": 386
  3475. },
  3476. {
  3477. "c": 192.64,
  3478. "h": 192.64,
  3479. "l": 192.5,
  3480. "o": 192.51,
  3481. "v": 37132,
  3482. "dt": 1328541300000,
  3483. "_id": 387
  3484. },
  3485. {
  3486. "c": 192.55,
  3487. "h": 192.66,
  3488. "l": 192.53,
  3489. "o": 192.645,
  3490. "v": 36849,
  3491. "dt": 1328541600000,
  3492. "_id": 388
  3493. },
  3494. {
  3495. "c": 192.58,
  3496. "h": 192.71,
  3497. "l": 192.55,
  3498. "o": 192.55,
  3499. "v": 26509,
  3500. "dt": 1328541900000,
  3501. "_id": 389
  3502. },
  3503. {
  3504. "c": 192.685,
  3505. "h": 192.7,
  3506. "l": 192.59,
  3507. "o": 192.59,
  3508. "v": 37359,
  3509. "dt": 1328542200000,
  3510. "_id": 390
  3511. },
  3512. {
  3513. "c": 192.71,
  3514. "h": 192.77,
  3515. "l": 192.67,
  3516. "o": 192.69,
  3517. "v": 31237,
  3518. "dt": 1328542500000,
  3519. "_id": 391
  3520. },
  3521. {
  3522. "c": 192.78,
  3523. "h": 192.8,
  3524. "l": 192.61,
  3525. "o": 192.72,
  3526. "v": 51698,
  3527. "dt": 1328542800000,
  3528. "_id": 392
  3529. },
  3530. {
  3531. "c": 192.72,
  3532. "h": 192.79,
  3533. "l": 192.61,
  3534. "o": 192.77,
  3535. "v": 69567,
  3536. "dt": 1328543100000,
  3537. "_id": 393
  3538. },
  3539. {
  3540. "c": 192.67,
  3541. "h": 192.77,
  3542. "l": 192.581,
  3543. "o": 192.73,
  3544. "v": 84635,
  3545. "dt": 1328543400000,
  3546. "_id": 394
  3547. },
  3548. {
  3549. "c": 192.77,
  3550. "h": 192.91,
  3551. "l": 192.64,
  3552. "o": 192.6572,
  3553. "v": 194326,
  3554. "dt": 1328543700000,
  3555. "_id": 395
  3556. },
  3557. {
  3558. "c": 192.8339,
  3559. "h": 193.011,
  3560. "l": 192.75,
  3561. "o": 192.75,
  3562. "v": 259046,
  3563. "dt": 1328544000000,
  3564. "_id": 396
  3565. }
  3566. ]
Advertisement
Add Comment
Please, Sign In to add comment
Public Pastes
We use cookies for various purposes including analytics. By continuing to use Pastebin, you agree to our use of cookies as described in the Cookies Policy.  OK, I Understand
Not a member of Pastebin yet?
Sign Up, it unlocks many cool features!