Full Code of scsfwgy/FinancialCustomerView for AI

Repository: scsfwgy/FinancialCustomerView
Branch: master
Commit: f96935bffdf0
Files: 134
Total size: 808.8 KB

Directory structure:
gitextract_biu67knk/

├── .gitignore
├── README.md
├── README_en.md
├── apk/
│   ├── v0.0.1_金融View正式版..apk
│   ├── v1.3_分时图第五阶段支持缩放.apk
│   ├── v1.4_蜡烛图(MA、BOLL).apk
│   └── v1.5_主图副图组合图.apk
├── app/
│   ├── .gitignore
│   ├── build.gradle
│   ├── proguard-rules.pro
│   └── src/
│       ├── androidTest/
│       │   └── java/
│       │       └── wgyscsf/
│       │           └── financialcustomerview/
│       │               └── ExampleInstrumentedTest.java
│       ├── main/
│       │   ├── AndroidManifest.xml
│       │   ├── assets/
│       │   │   ├── fund.json
│       │   │   ├── timesharing0.json
│       │   │   ├── timesharing1.json
│       │   │   ├── timesharing2.json
│       │   │   ├── timesharing22.json
│       │   │   ├── timesharing3.json
│       │   │   └── timesharing_backup.json
│       │   ├── java/
│       │   │   └── com/
│       │   │       └── tophold/
│       │   │           └── example/
│       │   │               ├── MainActivity.java
│       │   │               ├── MyApplication.java
│       │   │               ├── base/
│       │   │               │   ├── BaseActivity.java
│       │   │               │   └── BaseFragment.java
│       │   │               ├── demo/
│       │   │               │   ├── fund/
│       │   │               │   │   └── FundActivity.java
│       │   │               │   ├── kview/
│       │   │               │   │   ├── KViewActivity.kt
│       │   │               │   │   ├── beginner/
│       │   │               │   │   │   ├── api/
│       │   │               │   │   │   │   ├── FundSimulateNetAPI.java
│       │   │               │   │   │   │   └── KViewSimulateNetAPI.java
│       │   │               │   │   │   ├── model/
│       │   │               │   │   │   │   ├── OriginFundMode.java
│       │   │               │   │   │   │   └── OriginQuotes.java
│       │   │               │   │   │   └── ui/
│       │   │               │   │   │       ├── KViewHorizontalActivityActivity.java
│       │   │               │   │   │       └── KViewVerticalActivity.java
│       │   │               │   │   ├── btc/
│       │   │               │   │   │   ├── api/
│       │   │               │   │   │   │   ├── GZipUtil.java
│       │   │               │   │   │   │   ├── HttpCommonInterceptor.java
│       │   │               │   │   │   │   ├── HuobiService.java
│       │   │               │   │   │   │   ├── HuobiSocketApi.java
│       │   │               │   │   │   │   ├── HuobiSocketParser.java
│       │   │               │   │   │   │   ├── HuobiWebSocket.java
│       │   │               │   │   │   │   └── RetrofitManager.java
│       │   │               │   │   │   ├── model/
│       │   │               │   │   │   │   ├── HuobiData.java
│       │   │               │   │   │   │   ├── HuobiQuote.java
│       │   │               │   │   │   │   ├── HuobiSymbol.java
│       │   │               │   │   │   │   ├── HuobiTab.java
│       │   │               │   │   │   │   └── HuobiWsQuote.java
│       │   │               │   │   │   └── ui/
│       │   │               │   │   │       ├── HuobiActivity.java
│       │   │               │   │   │       ├── HuobiAdapter.java
│       │   │               │   │   │       ├── HuobiFragment.java
│       │   │               │   │   │       └── HuobiListActivity.java
│       │   │               │   │   └── forex/
│       │   │               │   │       ├── ForexTab.java
│       │   │               │   │       ├── api/
│       │   │               │   │       │   ├── ForexWebSocket.java
│       │   │               │   │       │   ├── HttpCommonInterceptor.java
│       │   │               │   │       │   ├── RetrofitManager.java
│       │   │               │   │       │   ├── WebSocketApi.java
│       │   │               │   │       │   ├── WebSocketParser.java
│       │   │               │   │       │   └── XcfdService.java
│       │   │               │   │       ├── model/
│       │   │               │   │       │   ├── Forex.java
│       │   │               │   │       │   ├── WsPrice.java
│       │   │               │   │       │   └── XcfdQuotes.java
│       │   │               │   │       └── ui/
│       │   │               │   │           ├── ForexActivity.java
│       │   │               │   │           ├── ForexListActivity.java
│       │   │               │   │           ├── KViewAdapter.java
│       │   │               │   │           └── KViewFragment.java
│       │   │               │   ├── pie/
│       │   │               │   │   └── PieChartActivity.kt
│       │   │               │   └── seekbar/
│       │   │               │       └── DoubleThumbSeekBarActivity.kt
│       │   │               └── utils/
│       │   │                   ├── GsonUtil.java
│       │   │                   ├── NoScrollViewPager.java
│       │   │                   └── RxUtils.java
│       │   └── res/
│       │       ├── drawable/
│       │       │   ├── layer_seekbar_thumb_green.xml
│       │       │   └── layer_seekbar_thumb_red.xml
│       │       ├── layout/
│       │       │   ├── activity_double_thumb_seek_bar.xml
│       │       │   ├── activity_forex.xml
│       │       │   ├── activity_forex_list.xml
│       │       │   ├── activity_fund.xml
│       │       │   ├── activity_huobi.xml
│       │       │   ├── activity_huobi_list.xml
│       │       │   ├── activity_kview.xml
│       │       │   ├── activity_kview_horizontal.xml
│       │       │   ├── activity_kview_vertical.xml
│       │       │   ├── activity_main.xml
│       │       │   ├── activity_pie_chart.xml
│       │       │   ├── fragment_huobi.xml
│       │       │   ├── fragment_kview.xml
│       │       │   ├── item_activity_forex_list.xml
│       │       │   └── item_activity_huobi_list.xml
│       │       └── values/
│       │           ├── colors.xml
│       │           ├── strings.xml
│       │           └── styles.xml
│       └── test/
│           └── java/
│               └── wgyscsf/
│                   └── financialcustomerview/
│                       └── ExampleUnitTest.java
├── build.gradle
├── financiallib/
│   ├── .gitignore
│   ├── build.gradle
│   ├── proguard-rules.pro
│   └── src/
│       └── main/
│           ├── AndroidManifest.xml
│           ├── java/
│           │   ├── TODO.md
│           │   └── com/
│           │       └── tophold/
│           │           └── trade/
│           │               ├── Constant.java
│           │               ├── utils/
│           │               │   ├── FormatUtil.java
│           │               │   ├── GsonUtil.java
│           │               │   ├── RegxUtils.java
│           │               │   ├── RenderUtils.java
│           │               │   ├── ScreenUtils.java
│           │               │   ├── StringUtils.java
│           │               │   ├── TimeConstants.java
│           │               │   └── TimeUtils.java
│           │               └── view/
│           │                   ├── BaseView.java
│           │                   ├── fund/
│           │                   │   ├── FundMode.java
│           │                   │   └── FundView.java
│           │                   ├── kview/
│           │                   │   ├── FinancialAlgorithm.java
│           │                   │   ├── KBaseView.java
│           │                   │   ├── KLayoutView.java
│           │                   │   ├── KView.java
│           │                   │   ├── KViewListener.java
│           │                   │   ├── KViewType.java
│           │                   │   ├── MasterView.java
│           │                   │   ├── MinorView.java
│           │                   │   ├── Quotes.java
│           │                   │   ├── VolModel.java
│           │                   │   └── VolView.java
│           │                   ├── pie/
│           │                   │   ├── PieChartAnimation.java
│           │                   │   ├── PieChartView.java
│           │                   │   └── PieEntrys.java
│           │                   └── seekbar/
│           │                       ├── DoubleThumbSeekBar.java
│           │                       └── DoubleTumb.java
│           └── res/
│               └── values/
│                   ├── colors.xml
│                   └── strings.xml
├── gradle.properties
├── key/
│   └── financial.jks
├── settings.gradle
└── 资料与文档/
    ├── 如何实现一个商业应用级K线图.key
    ├── 如何实现一个商业应用级K线图.pptx
    ├── 效果图和进度.md
    ├── 整理的指标算法.md
    ├── 金融类自定义View（一）--仿蚂蚁财富基金收益曲线图.md
    ├── 金融类自定义View（三）--股票分时图(关于细节和实现思路).md
    ├── 金融类自定义View（二）--股票分时图.md
    └── 金融类自定义View（四）--股票蜡烛图以及MA、BOLL指标.md

================================================
FILE CONTENTS
================================================

================================================
FILE: .gitignore
================================================
#---------以下为通用配置BEGIN------

# 操作系统忽略文件
# OSX
*.DS_Store
# Windows thumbnail db
Thumbs.db

## AndroidStudio IDE忽略文件
# Intellij
*.iml
.idea/
# Android Studio captures folder
captures/
# Android Studio Navigation editor temp files
.navigation/

## gradle忽略文件
# Gradle files
.gradle/
gradle/
gradlew
gradlew.bat

## sdk配置文件
# Local configuration file (sdk path, etc)
local.properties

## 编译生成的文件
# Generated files
bin/
gen/
out/
build/
*.dex
## *.apk
*.ap_
*.class

## 日志文件
# Log Files
*.log
#---------以上为通用配置END--------


#--------- 根据需求个性化配置---------

# Keystore files
# *.jks


## 第三方

# bugly
*.txt



# note
# .ignore不起作用解决方案
# git rm -r --cached .
# git add .
# git commit -m "update .ignore"

================================================
FILE: README.md
================================================
## FinancialCustomerView
* 本项目会对金融交易软件中存在的各种View进行模仿绘制
* 提供详细的实现思路
* 收集整理相关算法、文档以及专业资料
* 开源库不依赖第三方，继承系统View实现
* 提供完整Demo
*  [参考文档](https://github.com/Tophold/FinancialCustomerView/tree/master/%E8%B5%84%E6%96%99%E4%B8%8E%E6%96%87%E6%A1%A3)

## 号外
1. [MPAndroidChartWrapper](https://github.com/scsfwgy/MPAndroidChartWrapper)【开发完善中...】高度封装MPAndroidChart,提供开箱即用的MPAndroidChart。
两大原则：1.不修改MPAndroidChart源码，只继承封装原有功能实现扩展。2. 开箱即用。目标：可商用。
2. 商用k线图**推荐**使用[MPAndroidChartWrapper](https://github.com/scsfwgy/MPAndroidChartWrapper)，让您几行代码实现一个商用级别k线图。

#### 目录
1. ``com.tophold.trade.view.fund.FundView`` 仿蚂蚁金服基金走势图
2. ``com.tophold.trade.view.kview.KView`` k线走势图
3. ``com.tophold.trade.view.pie.PieChartView`` 饼图
4. ``com.tophold.trade.view.seekbar.DoubleThumbSeekBar``  双Thumb自定义进度条

#### com.tophold.trade.view.fund.FundView
* 仿蚂蚁金服基金走势图，支持长按查看指定数据，可以据此扩展出各种简单的资金走势图。KView的思路来自于此。

![](https://github.com/scsfwgy/FinancialCustomerView/raw/master/img/v1.1_img_nopress.png)

![](https://github.com/scsfwgy/FinancialCustomerView/raw/master/img/v1.1_img_press.png)

#### com.tophold.trade.view.kview.KView
* k线走势图，支持主图+副图+量图
* 主图支持缩放、长按十字、滑动等各种手势操作；支持显示最小、最大值；指标支持：ma、boll、ma+boll;图形类别支持分时图、蜡烛图
* 副图支持指标：macd、kdj、rsi
* 量图支持：量、ma(5,10)
*

![](https://raw.githubusercontent.com/Tophold/FinancialCustomerView/master/img/vol_huobi_eos.png)

![](https://raw.githubusercontent.com/Tophold/FinancialCustomerView/master/img/vol_huobi_eos_press.png)

#### com.tophold.trade.view.pie.PieChartView
* 饼图，加载动画、特定指示图

![](https://camo.githubusercontent.com/d345e80888d09007764b575932a7ede0ba368953/687474703a2f2f6f373175686f6b67662e626b742e636c6f7564646e2e636f6d2f31353331383135393530313831372e6a7067)

#### com.tophold.trade.view.seekbar.DoubleThumbSeekBar
* 双Thumb自定义进度条，可以高度定制化
* 支持单、双thumb
* 支持从左、右开始最小值（和滑动方向无关）
* 两个thumb可以任意设置开始方向以及起始位置
* 支持数据回调
* 具体使用参看Demo

![](https://raw.githubusercontent.com/Tophold/FinancialCustomerView/master/img/DoubleThumbSeekBar.png)

#### 其它
* [天厚投资](https://www.tophold.com/)
* [MPAndroidChart](https://github.com/PhilJay/MPAndroidChart)






================================================
FILE: README_en.md
================================================
# FinancialCustomerView

## Introduce
> This project will simulate the various views in financial transaction software, provide detailed implementation ideas, and collect relevant algorithms, documents and professional materials.

## Significance
> May our developers to say, have very mature third party framework, why return to oneself to realize?

* Knowing how to write and draw, it is more convenient to extend the third library graphics library.
* Understand the principle of implementation, if the third parties can not achieve, you can write one in a leisurely way.
* There are many kinds of algorithms and various indicators in financial transactions, but there are few related information on the Internet. I hope can give a little help to financial related developers.
* Knowing it, knowing it is so.

## Demo
* impression drawing：[impression drawing](https://github.com/scsfwgy/FinancialCustomerView/blob/master/%E8%B5%84%E6%96%99%E4%B8%8E%E6%96%87%E6%A1%A3/%E6%95%88%E6%9E%9C%E5%9B%BE%E5%92%8C%E8%BF%9B%E5%BA%A6.md)
* demo apk:[demo_apk](https://github.com/scsfwgy/FinancialCustomerView/tree/master/apk)

## Reference material and blogs
* reference material and blogs：[reference material and blogs](https://github.com/scsfwgy/FinancialCustomerView/tree/master/%E8%B5%84%E6%96%99%E4%B8%8E%E6%96%87%E6%A1%A3)

## Schedule
* Completed：The FundView has developed in the master branch.
* Completed：The TimeSharingView has developed in the master branch.
* Completed：The CandleView（including MA、BOLL）has developed in the master branch.
* Completed：The code refactoring has completed in the master branch. The code is refactoring in the later period.
* being developed：The MinorView is being developed in the feature_minor branch.
* plan：Verify the accuracy of the data (proofread data with On-line app).
* plan：Test availability using open API in a real environment.
* plan：Simulating real use，switching timesharing、5m、15m、30m、1h、1d、1w、1m。

## Contribution
* new branch，PR。

## Famous third party graphic library
* MPAndroidChart：[https://github.com/PhilJay/MPAndroidChart](https://github.com/PhilJay/MPAndroidChart)
* AndroidCharts：[https://github.com/HackPlan/AndroidCharts](https://github.com/HackPlan/AndroidCharts)
* Android-Charts：[https://github.com/limccn/Android-Charts](https://github.com/limccn/Android-Charts)




================================================
FILE: app/.gitignore
================================================
/build


================================================
FILE: app/build.gradle
================================================
apply plugin: 'com.android.application'

/**获取git count HEAD，可以根据该值回退版本*/
def getMyVersionCode() {
    Process process = "git rev-list --count HEAD".execute()
    process.waitFor()
    int cccc = process.getText().toInteger()
    return cccc
}

android {
    compileSdkVersion 28
    defaultConfig {
        applicationId "com.tophold.example"
        minSdkVersion 17
        targetSdkVersion 28
        versionCode getMyVersionCode() as int//查询versioncode即可找到对应git历史
        versionName "0.0.1"
        testInstrumentationRunner "android.support.test.runner.AndroidJUnitRunner"


    }

    signingConfigs {
        //debug模式下签名的设置，这里的配置主要用于脚本运行。对于采用图形界面构建测不起效。
        debug {
            storeFile file(project.debug_storeFile)
            storePassword project.debug_storePassword
            keyAlias project.debug_keyAlias
            keyPassword project.debug_keyPassword
            v1SigningEnabled true
            v2SigningEnabled true
        }

        beta {
            storeFile file(project.debug_storeFile)
            storePassword project.debug_storePassword
            keyAlias project.debug_keyAlias
            keyPassword project.debug_keyPassword
            v1SigningEnabled true
            v2SigningEnabled true
        }

        release {
            storeFile file(project.release_storeFile)
            storePassword project.release_storePassword
            keyAlias project.release_keyAlias
            keyPassword project.release_keyPassword
            v1SigningEnabled true
            v2SigningEnabled true
        }
    }

    buildTypes {
        //平时开发使用
        debug {
            // 显示Log
            buildConfigField "boolean", "LOG_DEBUG", "true"
            shrinkResources false
            minifyEnabled false
            zipAlignEnabled false
            proguardFiles getDefaultProguardFile('proguard-android.txt'), 'proguard-rules.pro'
            //versionName的后缀
            versionNameSuffix "_debug"
            //appId后缀，加一个后缀保证各个版本（debug、beta、release可以共存）
            applicationIdSuffix ".debug"
            //签名选择
            signingConfig signingConfigs.debug
            //动态修改应用的名字和图标
            manifestPlaceholders = [app_names: "金融View_debug"]
            debuggable true
        }

        //内侧使用
        beta {
            // 显示Log
            buildConfigField "boolean", "LOG_DEBUG", "true"
            shrinkResources false
            minifyEnabled false
            zipAlignEnabled false
            proguardFiles getDefaultProguardFile('proguard-android.txt'), 'proguard-rules.pro'
            //versionName的后缀
            versionNameSuffix "_beta"
            //appId后缀
            applicationIdSuffix ".beta"
            //签名选择
            signingConfig signingConfigs.beta
            manifestPlaceholders = [app_names: "金融View_beta"]
            debuggable true
        }

        //正式版本
        release {
            //不显示log信息
            buildConfigField "boolean", "LOG_DEBUG", "false"
            // 移除无用的resource文件
            shrinkResources true
            //混淆
            minifyEnabled true
            //压缩
            zipAlignEnabled true
            proguardFiles getDefaultProguardFile('proguard-android.txt'), 'proguard-rules.pro'
            //签名
            signingConfig signingConfigs.release

            manifestPlaceholders = [app_names: "金融View"]
            debuggable true
        }
    }
    compileOptions {
        sourceCompatibility JavaVersion.VERSION_1_8
        targetCompatibility JavaVersion.VERSION_1_8
    }
}

dependencies {
    implementation fileTree(include: ['*.jar'], dir: 'libs')
    implementation 'com.android.support:support-v4:28.0.0'
    implementation 'com.android.support:recyclerview-v7:28.0.0'
    implementation 'com.android.support:design:28.0.0'
    implementation 'com.android.support.constraint:constraint-layout:1.1.3'
    testImplementation 'junit:junit:4.12'
    androidTestImplementation 'com.android.support.test:runner:1.0.2'
    androidTestImplementation 'com.android.support.test.espresso:espresso-core:3.0.2'

    implementation project(path: ':financiallib')

    //rx2.0
    implementation 'io.reactivex.rxjava2:rxandroid:2.1.1'
    implementation 'io.reactivex.rxjava2:rxjava:2.2.8'
    //api
    implementation 'com.squareup.retrofit2:retrofit:2.5.0'
    implementation 'com.squareup.retrofit2:converter-gson:2.5.0'
    implementation 'com.squareup.retrofit2:adapter-rxjava2:2.5.0'
    implementation 'com.squareup.okhttp3:okhttp:3.12.0'
    implementation 'com.squareup.okhttp3:logging-interceptor:3.11.0'
    /**https://github.com/CymChad/BaseRecyclerViewAdapterHelper:qucik recycle*/
    implementation 'com.github.CymChad:BaseRecyclerViewAdapterHelper:2.9.49'
    implementation 'org.greenrobot:eventbus:3.1.1'
    implementation "org.jetbrains.kotlin:kotlin-stdlib-jdk7:$kotlin_version"
}

apply plugin: 'kotlin-android'
apply plugin: 'kotlin-android-extensions'


================================================
FILE: app/proguard-rules.pro
================================================




###########################正文####################################
##这里是APP默认的混淆配置规则，和第三方没有关系。
##这里禁止配置个性化、第三方库的混淆配置。
##应用第三方库混淆规则配置请配置在最下方"其它第三方"模块。

#指定代码的压缩级别
-optimizationpasses 5

#包明不混合大小写
-dontusemixedcaseclassnames

#不去忽略非公共的库类
-dontskipnonpubliclibraryclasses

 #优化  不优化输入的类文件
-dontoptimize

 #预校验
-dontpreverify

 #混淆时是否记录日志
-verbose

 # 混淆时所采用的算法
-optimizations !code/simplification/arithmetic,!field/*,!class/merging/*

#保护注解
-keepattributes *Annotation*

# 保持哪些类不被混淆
-keep public class * extends android.app.Fragment
-keep public class * extends android.app.Activity
-keep public class * extends android.app.Application
-keep public class * extends android.app.Service
-keep public class * extends android.content.BroadcastReceiver
-keep public class * extends android.content.ContentProvider
-keep public class * extends android.app.backup.BackupAgentHelper
-keep public class * extends android.preference.Preference
-keep public class com.android.vending.licensing.ILicensingService

#如果引用了v4或者v7包
-dontwarn android.support.**

# support design
#@link http://stackoverflow.com/a/31028536
-dontwarn android.support.design.**
-keep class android.support.design.** { *; }
-keep interface android.support.design.** { *; }
-keep public class android.support.design.R$* { *; }


#忽略警告
-ignorewarning

##记录生成的日志数据,gradle build时在本项目根目录输出##
#apk 包内所有 class 的内部结构
-dump proguard/class_files.txt
#未混淆的类和成员
-printseeds proguard/seeds.txt
#列出从 apk 中删除的代码
-printusage proguard/unused.txt
#混淆前后的映射
-printmapping proguard/mapping.txt

#保持 native 方法不被混淆
-keepclasseswithmembernames class * {
    native <methods>;
}

#保持自定义控件类不被混淆
-keepclasseswithmembers class * {
    public <init>(android.content.Context, android.util.AttributeSet);
}
-keepclassmembers class * extends android.app.Activity {
   public void *(android.view.View);
}

-keep public class * extends android.view.View {
    public <init>(android.content.Context);
    public <init>(android.content.Context, android.util.AttributeSet);
    public <init>(android.content.Context, android.util.AttributeSet, int);
    public void set*(...);
}

#保持 Parcelable 不被混淆
-keep class * implements android.os.Parcelable {
  public static final android.os.Parcelable$Creator *;
}

#保持 Serializable 不被混淆
-keepnames class * implements java.io.Serializable

#保持 Serializable 不被混淆并且enum 类也不被混淆
-keepclassmembers class * implements java.io.Serializable {
    static final long serialVersionUID;
    private static final java.io.ObjectStreamField[] serialPersistentFields;
    !static !transient <fields>;
    !private <fields>;
    !private <methods>;
    private void writeObject(java.io.ObjectOutputStream);
    private void readObject(java.io.ObjectInputStream);
    java.lang.Object writeReplace();
    java.lang.Object readResolve();
}

#保持枚举 enum 类不被混淆
-keepclassmembers enum * {
  public static **[] values();
  public static ** valueOf(java.lang.String);
}

-keepclassmembers class * {
    public void *ButtonClicked(android.view.View);
}

#不混淆资源类
-keepclassmembers class **.R$* {
    public static <fields>;
}

#避免混淆泛型 如果混淆报错建议关掉
-keepattributes Signature

#移除Log类打印各个等级日志的代码，打正式包的时候可以做为禁log使用，这里可以作为禁止log打印的功能使用，另外的一种实现方案是通过BuildConfig.DEBUG的变量来控制
#-assumenosideeffects class android.util.Log {
#    public static *** v(...);
#    public static *** i(...);
#    public static *** d(...);
#    public static *** w(...);
#    public static *** e(...);
#}



#################################################必备开发第三方################################
# UI相关
## https://github.com/JakeWharton/butterknife:butterknife
-keep class butterknife.** { *; }
-dontwarn butterknife.internal.**
-keep class **$$ViewBinder { *; }
-keepclasseswithmembernames class * {
    @butterknife.* <fields>;
}
-keepclasseswithmembernames class * {
    @butterknife.* <methods>;
}

## https://github.com/bumptech/glide:glide
-keep public class * implements com.bumptech.glide.module.GlideModule
-keep public enum com.bumptech.glide.load.resource.bitmap.ImageHeaderParser$** {
  **[] $VALUES;
  public *;
}

## https://github.com/CymChad/BaseRecyclerViewAdapterHelper:recycle封装
-keep class com.chad.library.adapter.** {
*;
}
-keep public class * extends com.chad.library.adapter.base.BaseQuickAdapter
-keep public class * extends com.chad.library.adapter.base.BaseViewHolder
-keepclassmembers  class **$** extends com.chad.library.adapter.base.BaseViewHolder {
     <init>(...);
}

## https://github.com/gyf-dev/ImmersionBarw:沉浸式*/
-keep class com.gyf.barlibrary.* {*;}


# 数据相关
## https://github.com/greenrobot/EventBus:EventBus3.0混淆配置
-keepattributes *Annotation*
-keepclassmembers class ** {
    @org.greenrobot.eventbus.Subscribe <methods>;
}
-keep enum org.greenrobot.eventbus.ThreadMode { *; }

# Only required if you use AsyncExecutor
-keepclassmembers class * extends org.greenrobot.eventbus.util.ThrowableFailureEvent {
    <init>(java.lang.Throwable);
}

## https://github.com/google/gson：gson
-keepattributes Signature
# Gson specific classes
-keep class sun.misc.Unsafe { *; }
# Application classes that will be serialized/deserialized over Gson
-keep class com.google.gson.** { *; }
-keep class com.google.gson.stream.** { *; }

## https://github.com/Blankj/AndroidUtilCode:安卓开发常用工具类
-keep class com.blankj.utilcode.** { *; }
-keepclassmembers class com.blankj.utilcode.** { *; }
-dontwarn com.blankj.utilcode.**


# APP运维
#bugly
-dontwarn com.tencent.bugly.**
-keep public class com.tencent.bugly.**{*;}

# Umeng
-keepclassmembers class * {
   public <init> (org.json.JSONObject);
}
-keep public class wgyscsf.quickapp.R$*{
public static final int *;
}
-keepclassmembers enum * {
    public static **[] values();
    public static ** valueOf(java.lang.String);
}

## UmengPush
-dontwarn com.taobao.**
-dontwarn anet.channel.**
-dontwarn anetwork.channel.**
-dontwarn org.android.**
-dontwarn org.apache.thrift.**
-dontwarn com.xiaomi.**
-dontwarn com.huawei.**
-keepattributes *Annotation*
-keep class com.taobao.** {*;}
-keep class org.android.** {*;}
-keep class anet.channel.** {*;}
-keep class com.umeng.** {*;}
-keep class com.xiaomi.** {*;}
-keep class com.huawei.** {*;}
-keep class org.apache.thrift.** {*;}
-keep class com.alibaba.sdk.android.**{*;}
-keep class com.ut.**{*;}
-keep class com.ta.**{*;}
-keep public class **.R$*{
   public static final int *;
}

#（可选）避免Log打印输出
#-assumenosideeffects class android.util.Log {
#   public static *** v(...);
#   public static *** d(...);
#   public static *** i(...);
#   public static *** w(...);
# }





# rx
-dontwarn javax.annotation.**
-dontwarn javax.inject.**
# OkHttp3
-dontwarn okhttp3.logging.**
-keep class okhttp3.internal.**{*;}
-dontwarn okio.**
# Retrofit
-dontwarn retrofit2.**
-keep class retrofit2.** {*;}
-keepattributes Signature
-keepattributes Exceptions

# RxJava RxAndroid
-dontwarn sun.misc.**
-keepclassmembers class rx.internal.util.unsafe.*ArrayQueue*Field* {
    long producerIndex;
    long consumerIndex;
}
-keepclassmembers class rx.internal.util.unsafe.BaseLinkedQueueProducerNodeRef {
    rx.internal.util.atomic.LinkedQueueNode producerNode;
}
-keepclassmembers class rx.internal.util.unsafe.BaseLinkedQueueConsumerNodeRef {
    rx.internal.util.atomic.LinkedQueueNode consumerNode;
}










#################################################其它第三方########################


================================================
FILE: app/src/androidTest/java/wgyscsf/financialcustomerview/ExampleInstrumentedTest.java
================================================
package com.tophold.example;

import android.content.Context;
import android.support.test.InstrumentationRegistry;
import android.support.test.runner.AndroidJUnit4;

import org.junit.Test;
import org.junit.runner.RunWith;

import static org.junit.Assert.*;

/**
 * Instrumentation test, which will execute on an Android device.
 *
 * @see <a href="http://d.android.com/tools/testing">Testing documentation</a>
 */
@RunWith(AndroidJUnit4.class)
public class ExampleInstrumentedTest {
    @Test
    public void useAppContext() throws Exception {
        // Context of the app under test.
        Context appContext = InstrumentationRegistry.getTargetContext();

        assertEquals("com.tophold.example", appContext.getPackageName());
    }
}


================================================
FILE: app/src/main/AndroidManifest.xml
================================================
<?xml version="1.0" encoding="utf-8"?>
<manifest xmlns:android="http://schemas.android.com/apk/res/android"
    xmlns:tools="http://schemas.android.com/tools"
    package="com.tophold.example">

    <uses-permission android:name="android.permission.INTERNET" />
    <uses-permission android:name="android.permission.ACCESS_NETWORK_STATE" />

    <application
        android:name=".MyApplication"
        android:allowBackup="true"
        android:icon="@mipmap/ic_launcher"
        android:label="${app_names}"
        android:roundIcon="@mipmap/ic_launcher_round"
        android:supportsRtl="true"
        android:theme="@style/AppTheme"
        tools:ignore="GoogleAppIndexingWarning">
        <activity android:name=".MainActivity">
            <intent-filter>
                <action android:name="android.intent.action.MAIN" />

                <category android:name="android.intent.category.LAUNCHER" />
            </intent-filter>
        </activity>
        <activity android:name=".demo.fund.FundActivity" />
        <activity android:name=".demo.kview.beginner.ui.KViewVerticalActivity" />
        <activity
            android:name=".demo.kview.beginner.ui.KViewHorizontalActivityActivity"
            android:screenOrientation="landscape"
            android:theme="@style/AppTheme_Fullscreen" />
        <activity android:name=".demo.kview.forex.ui.ForexListActivity" />
        <activity android:name=".demo.kview.forex.ui.ForexActivity" />
        <activity android:name=".demo.kview.btc.ui.HuobiListActivity" />
        <activity android:name=".demo.kview.btc.ui.HuobiActivity" />
        <activity android:name=".demo.pie.PieChartActivity" />

        <!-- <intent-filter> -->
        <!-- <action android:name="android.intent.action.MAIN"/> -->


        <!-- <category android:name="android.intent.category.LAUNCHER"/> -->
        <!-- </intent-filter> -->
        <activity android:name=".demo.seekbar.DoubleThumbSeekBarActivity" />
        <activity android:name=".demo.kview.KViewActivity"></activity>
    </application>

</manifest>

================================================
FILE: app/src/main/assets/fund.json
================================================
[
  {
    "actual": "103",
    "createTime": "Apr 10, 2017 12:04:14 AM",
    "economicId": 518,
    "forecast": "102",
    "historyId": 449366,
    "previous": "103",
    "revised": "",
    "timestamp": 1456213500
  },
  {
    "actual": "102",
    "createTime": "Apr 10, 2017 12:04:14 AM",
    "economicId": 518,
    "forecast": "103",
    "historyId": 449367,
    "previous": "103",
    "revised": "101",
    "timestamp": 1458805500
  },
  {
    "actual": "105",
    "createTime": "Apr 10, 2017 12:04:14 AM",
    "economicId": 518,
    "forecast": "101",
    "historyId": 449368,
    "previous": "102",
    "revised": "104",
    "timestamp": 1461221100
  },
  {
    "actual": "104",
    "createTime": "Apr 10, 2017 12:04:14 AM",
    "economicId": 518,
    "forecast": "104",
    "historyId": 449369,
    "previous": "105",
    "revised": "",
    "timestamp": 1464072300
  },
  {
    "actual": "102",
    "createTime": "Apr 10, 2017 12:04:14 AM",
    "economicId": 518,
    "forecast": "103",
    "historyId": 449370,
    "previous": "104",
    "revised": "",
    "timestamp": 1466664300
  },
  {
    "actual": "103",
    "createTime": "Apr 10, 2017 12:04:14 AM",
    "economicId": 518,
    "forecast": "101",
    "historyId": 449371,
    "previous": "102",
    "revised": "",
    "timestamp": 1469083500
  },
  {
    "actual": "101",
    "createTime": "Apr 10, 2017 12:04:14 AM",
    "economicId": 518,
    "forecast": "103",
    "historyId": 449372,
    "previous": "103",
    "revised": "",
    "timestamp": 1472107500
  },
  {
    "actual": "103",
    "createTime": "Apr 10, 2017 12:04:14 AM",
    "economicId": 518,
    "forecast": "101",
    "historyId": 449373,
    "previous": "101",
    "revised": "",
    "timestamp": 1474526700
  },
  {
    "actual": "103",
    "createTime": "Apr 10, 2017 12:04:14 AM",
    "economicId": 518,
    "forecast": "103",
    "historyId": 449374,
    "previous": "103",
    "revised": "102",
    "timestamp": 1477377900
  },
  {
    "actual": "102",
    "createTime": "Apr 10, 2017 12:04:14 AM",
    "economicId": 518,
    "forecast": "102",
    "historyId": 449375,
    "previous": "103",
    "revised": "103",
    "timestamp": 1479973500
  },
  {
    "actual": "106",
    "createTime": "Apr 10, 2017 12:04:14 AM",
    "economicId": 518,
    "forecast": "103",
    "historyId": 449376,
    "previous": "102",
    "revised": "",
    "timestamp": 1481874300
  },
  {
    "actual": "106",
    "createTime": "Apr 10, 2017 12:04:14 AM",
    "economicId": 518,
    "forecast": "106",
    "historyId": 449377,
    "previous": "106",
    "revised": "",
    "timestamp": 1485330300
  },
  {
    "actual": "107",
    "createTime": "Apr 10, 2017 12:04:14 AM",
    "economicId": 518,
    "forecast": "106",
    "historyId": 449378,
    "previous": "106",
    "revised": "",
    "timestamp": 1487835900
  },
  {
    "actual": "105",
    "createTime": "Aug 8, 2017 12:35:07 AM",
    "economicId": 518,
    "forecast": "107",
    "historyId": 692633,
    "previous": "107",
    "revised": "104",
    "timestamp": 1490255100
  },
  {
    "actual": "108",
    "createTime": "Aug 8, 2017 12:35:07 AM",
    "economicId": 518,
    "forecast": "104",
    "historyId": 692634,
    "previous": "105",
    "revised": "104",
    "timestamp": 1493102700
  },
  {
    "actual": "109",
    "createTime": "Aug 8, 2017 12:35:07 AM",
    "economicId": 518,
    "forecast": "108",
    "historyId": 692635,
    "previous": "109",
    "revised": "",
    "timestamp": 1495521900
  },
  {
    "actual": "109",
    "createTime": "Aug 8, 2017 12:35:07 AM",
    "economicId": 518,
    "forecast": "109",
    "historyId": 692636,
    "previous": "109",
    "revised": "108",
    "timestamp": 1498113900
  },
  {
    "actual": "109",
    "createTime": "Aug 8, 2017 12:35:07 AM",
    "economicId": 518,
    "forecast": "108",
    "historyId": 692637,
    "previous": "109",
    "revised": "108",
    "timestamp": 1500965100
  },
  {
    "actual": "111",
    "createTime": "Aug 24, 2017 6:14:38 PM",
    "economicId": 518,
    "forecast": "108",
    "historyId": 696718,
    "previous": "108",
    "revised": "109",
    "timestamp": 1503557100
  },
  {
    "actual": "110",
    "createTime": "Oct 9, 2017 9:07:19 AM",
    "economicId": 518,
    "forecast": "",
    "historyId": 698671,
    "previous": "111",
    "revised": "",
    "timestamp": 1506408300
  }
]

================================================
FILE: app/src/main/assets/timesharing0.json
================================================
[
  {
    "c": "148.942",
    "h": "148.9445",
    "l": "148.9245",
    "o": "148.926",
    "t": "Nov 20, 2017 2:45:00 AM"
  },
  {
    "c": "148.9105",
    "h": "148.9445",
    "l": "148.9075",
    "o": "148.942",
    "t": "Nov 20, 2017 2:46:00 AM"
  },
  {
    "c": "148.9175",
    "h": "148.9175",
    "l": "148.878",
    "o": "148.906",
    "t": "Nov 20, 2017 2:47:00 AM"
  },
  {
    "c": "148.9155",
    "h": "148.933",
    "l": "148.905",
    "o": "148.9175",
    "t": "Nov 20, 2017 2:48:00 AM"
  },
  {
    "c": "148.9035",
    "h": "148.9195",
    "l": "148.8955",
    "o": "148.916",
    "t": "Nov 20, 2017 2:49:00 AM"
  },
  {
    "c": "148.9045",
    "h": "148.9075",
    "l": "148.8975",
    "o": "148.9035",
    "t": "Nov 20, 2017 2:50:00 AM"
  },
  {
    "c": "148.9",
    "h": "148.9045",
    "l": "148.9",
    "o": "148.9045",
    "t": "Nov 20, 2017 2:51:00 AM"
  },
  {
    "c": "148.9025",
    "h": "148.908",
    "l": "148.8915",
    "o": "148.9005",
    "t": "Nov 20, 2017 2:52:00 AM"
  },
  {
    "c": "148.926",
    "h": "148.926",
    "l": "148.9015",
    "o": "148.9015",
    "t": "Nov 20, 2017 2:53:00 AM"
  },
  {
    "c": "148.9105",
    "h": "148.926",
    "l": "148.91",
    "o": "148.926",
    "t": "Nov 20, 2017 2:54:00 AM"
  },
  {
    "c": "148.9265",
    "h": "148.941",
    "l": "148.91",
    "o": "148.91",
    "t": "Nov 20, 2017 2:55:00 AM"
  },
  {
    "c": "148.933",
    "h": "148.9455",
    "l": "148.9255",
    "o": "148.9265",
    "t": "Nov 20, 2017 2:56:00 AM"
  },
  {
    "c": "148.94",
    "h": "148.952",
    "l": "148.932",
    "o": "148.9325",
    "t": "Nov 20, 2017 2:57:00 AM"
  },
  {
    "c": "148.9325",
    "h": "148.9465",
    "l": "148.928",
    "o": "148.94",
    "t": "Nov 20, 2017 2:58:00 AM"
  },
  {
    "c": "148.937",
    "h": "148.9395",
    "l": "148.913",
    "o": "148.932",
    "t": "Nov 20, 2017 2:59:00 AM"
  },
  {
    "c": "148.9635",
    "h": "148.9655",
    "l": "148.937",
    "o": "148.937",
    "t": "Nov 20, 2017 3:00:00 AM"
  },
  {
    "c": "148.973",
    "h": "148.978",
    "l": "148.962",
    "o": "148.962",
    "t": "Nov 20, 2017 3:01:00 AM"
  },
  {
    "c": "148.9725",
    "h": "148.976",
    "l": "148.966",
    "o": "148.9725",
    "t": "Nov 20, 2017 3:02:00 AM"
  },
  {
    "c": "148.975",
    "h": "148.975",
    "l": "148.965",
    "o": "148.9725",
    "t": "Nov 20, 2017 3:03:00 AM"
  },
  {
    "c": "149.0235",
    "h": "149.03",
    "l": "148.9635",
    "o": "148.976",
    "t": "Nov 20, 2017 3:04:00 AM"
  },
  {
    "c": "148.972",
    "h": "149.093",
    "l": "148.9695",
    "o": "149.024",
    "t": "Nov 20, 2017 3:05:00 AM"
  },
  {
    "c": "148.981",
    "h": "148.981",
    "l": "148.9615",
    "o": "148.973",
    "t": "Nov 20, 2017 3:06:00 AM"
  },
  {
    "c": "148.9825",
    "h": "148.9885",
    "l": "148.9755",
    "o": "148.981",
    "t": "Nov 20, 2017 3:07:00 AM"
  },
  {
    "c": "148.9695",
    "h": "148.994",
    "l": "148.9665",
    "o": "148.982",
    "t": "Nov 20, 2017 3:08:00 AM"
  },
  {
    "c": "148.9675",
    "h": "148.9815",
    "l": "148.9635",
    "o": "148.97",
    "t": "Nov 20, 2017 3:09:00 AM"
  },
  {
    "c": "149.0195",
    "h": "149.0215",
    "l": "148.963",
    "o": "148.9675",
    "t": "Nov 20, 2017 3:10:00 AM"
  },
  {
    "c": "149.0355",
    "h": "149.0355",
    "l": "149.005",
    "o": "149.0185",
    "t": "Nov 20, 2017 3:11:00 AM"
  },
  {
    "c": "149.03",
    "h": "149.0585",
    "l": "149.0285",
    "o": "149.036",
    "t": "Nov 20, 2017 3:12:00 AM"
  },
  {
    "c": "149.02",
    "h": "149.0315",
    "l": "149.016",
    "o": "149.0295",
    "t": "Nov 20, 2017 3:13:00 AM"
  },
  {
    "c": "149.0495",
    "h": "149.071",
    "l": "149.0195",
    "o": "149.0215",
    "t": "Nov 20, 2017 3:14:00 AM"
  },
  {
    "c": "149.0655",
    "h": "149.0785",
    "l": "149.032",
    "o": "149.0505",
    "t": "Nov 20, 2017 3:15:00 AM"
  },
  {
    "c": "149.065",
    "h": "149.0795",
    "l": "149.059",
    "o": "149.0655",
    "t": "Nov 20, 2017 3:16:00 AM"
  },
  {
    "c": "149.0715",
    "h": "149.09",
    "l": "149.062",
    "o": "149.0645",
    "t": "Nov 20, 2017 3:17:00 AM"
  },
  {
    "c": "149.078",
    "h": "149.0785",
    "l": "149.06",
    "o": "149.0715",
    "t": "Nov 20, 2017 3:18:00 AM"
  },
  {
    "c": "149.0855",
    "h": "149.086",
    "l": "149.0755",
    "o": "149.0775",
    "t": "Nov 20, 2017 3:19:00 AM"
  },
  {
    "c": "149.1735",
    "h": "149.1755",
    "l": "149.085",
    "o": "149.0855",
    "t": "Nov 20, 2017 3:20:00 AM"
  },
  {
    "c": "149.147",
    "h": "149.178",
    "l": "149.103",
    "o": "149.1735",
    "t": "Nov 20, 2017 3:21:00 AM"
  },
  {
    "c": "149.1395",
    "h": "149.149",
    "l": "149.1255",
    "o": "149.1465",
    "t": "Nov 20, 2017 3:22:00 AM"
  },
  {
    "c": "149.1585",
    "h": "149.1775",
    "l": "149.1375",
    "o": "149.1385",
    "t": "Nov 20, 2017 3:23:00 AM"
  },
  {
    "c": "149.157",
    "h": "149.1615",
    "l": "149.1475",
    "o": "149.1595",
    "t": "Nov 20, 2017 3:24:00 AM"
  },
  {
    "c": "149.147",
    "h": "149.158",
    "l": "149.131",
    "o": "149.158",
    "t": "Nov 20, 2017 3:25:00 AM"
  },
  {
    "c": "149.1485",
    "h": "149.157",
    "l": "149.145",
    "o": "149.147",
    "t": "Nov 20, 2017 3:26:00 AM"
  },
  {
    "c": "149.165",
    "h": "149.171",
    "l": "149.1475",
    "o": "149.1485",
    "t": "Nov 20, 2017 3:27:00 AM"
  },
  {
    "c": "149.178",
    "h": "149.1805",
    "l": "149.1635",
    "o": "149.1635",
    "t": "Nov 20, 2017 3:28:00 AM"
  },
  {
    "c": "149.19",
    "h": "149.19",
    "l": "149.1745",
    "o": "149.178",
    "t": "Nov 20, 2017 3:29:00 AM"
  },
  {
    "c": "149.1835",
    "h": "149.198",
    "l": "149.177",
    "o": "149.191",
    "t": "Nov 20, 2017 3:30:00 AM"
  },
  {
    "c": "149.177",
    "h": "149.187",
    "l": "149.167",
    "o": "149.1835",
    "t": "Nov 20, 2017 3:31:00 AM"
  },
  {
    "c": "149.1725",
    "h": "149.1855",
    "l": "149.1685",
    "o": "149.1775",
    "t": "Nov 20, 2017 3:32:00 AM"
  },
  {
    "c": "149.193",
    "h": "149.195",
    "l": "149.168",
    "o": "149.1725",
    "t": "Nov 20, 2017 3:33:00 AM"
  },
  {
    "c": "149.191",
    "h": "149.204",
    "l": "149.1825",
    "o": "149.1935",
    "t": "Nov 20, 2017 3:34:00 AM"
  },
  {
    "c": "149.195",
    "h": "149.198",
    "l": "149.1825",
    "o": "149.1905",
    "t": "Nov 20, 2017 3:35:00 AM"
  },
  {
    "c": "149.197",
    "h": "149.2395",
    "l": "149.193",
    "o": "149.196",
    "t": "Nov 20, 2017 3:36:00 AM"
  },
  {
    "c": "149.2235",
    "h": "149.232",
    "l": "149.193",
    "o": "149.197",
    "t": "Nov 20, 2017 3:37:00 AM"
  },
  {
    "c": "149.2065",
    "h": "149.2355",
    "l": "149.2065",
    "o": "149.224",
    "t": "Nov 20, 2017 3:38:00 AM"
  },
  {
    "c": "149.2145",
    "h": "149.2185",
    "l": "149.2075",
    "o": "149.2075",
    "t": "Nov 20, 2017 3:39:00 AM"
  },
  {
    "c": "149.2075",
    "h": "149.2145",
    "l": "149.2045",
    "o": "149.2145",
    "t": "Nov 20, 2017 3:40:00 AM"
  },
  {
    "c": "149.1765",
    "h": "149.2125",
    "l": "149.1765",
    "o": "149.2085",
    "t": "Nov 20, 2017 3:41:00 AM"
  },
  {
    "c": "149.171",
    "h": "149.189",
    "l": "149.1655",
    "o": "149.1775",
    "t": "Nov 20, 2017 3:42:00 AM"
  },
  {
    "c": "149.183",
    "h": "149.188",
    "l": "149.165",
    "o": "149.171",
    "t": "Nov 20, 2017 3:43:00 AM"
  },
  {
    "c": "149.181",
    "h": "149.1925",
    "l": "149.1685",
    "o": "149.183",
    "t": "Nov 20, 2017 3:44:00 AM"
  },
  {
    "c": "149.1775",
    "h": "149.192",
    "l": "149.172",
    "o": "149.179",
    "t": "Nov 20, 2017 3:45:00 AM"
  },
  {
    "c": "149.174",
    "h": "149.1805",
    "l": "149.1635",
    "o": "149.1765",
    "t": "Nov 20, 2017 3:46:00 AM"
  },
  {
    "c": "149.17",
    "h": "149.1885",
    "l": "149.17",
    "o": "149.1745",
    "t": "Nov 20, 2017 3:47:00 AM"
  },
  {
    "c": "149.1735",
    "h": "149.1805",
    "l": "149.166",
    "o": "149.1705",
    "t": "Nov 20, 2017 3:48:00 AM"
  },
  {
    "c": "149.1815",
    "h": "149.1875",
    "l": "149.1735",
    "o": "149.1735",
    "t": "Nov 20, 2017 3:49:00 AM"
  },
  {
    "c": "149.1585",
    "h": "149.181",
    "l": "149.1495",
    "o": "149.1805",
    "t": "Nov 20, 2017 3:50:00 AM"
  },
  {
    "c": "149.1465",
    "h": "149.162",
    "l": "149.1455",
    "o": "149.158",
    "t": "Nov 20, 2017 3:51:00 AM"
  },
  {
    "c": "149.1545",
    "h": "149.1625",
    "l": "149.141",
    "o": "149.147",
    "t": "Nov 20, 2017 3:52:00 AM"
  },
  {
    "c": "149.1405",
    "h": "149.163",
    "l": "149.137",
    "o": "149.1545",
    "t": "Nov 20, 2017 3:53:00 AM"
  },
  {
    "c": "149.148",
    "h": "149.1505",
    "l": "149.137",
    "o": "149.1405",
    "t": "Nov 20, 2017 3:54:00 AM"
  },
  {
    "c": "149.153",
    "h": "149.156",
    "l": "149.129",
    "o": "149.148",
    "t": "Nov 20, 2017 3:55:00 AM"
  },
  {
    "c": "149.1375",
    "h": "149.154",
    "l": "149.1375",
    "o": "149.1535",
    "t": "Nov 20, 2017 3:56:00 AM"
  },
  {
    "c": "149.163",
    "h": "149.163",
    "l": "149.1275",
    "o": "149.138",
    "t": "Nov 20, 2017 3:57:00 AM"
  },
  {
    "c": "149.166",
    "h": "149.174",
    "l": "149.1495",
    "o": "149.163",
    "t": "Nov 20, 2017 3:58:00 AM"
  },
  {
    "c": "149.1485",
    "h": "149.1775",
    "l": "149.1435",
    "o": "149.1655",
    "t": "Nov 20, 2017 3:59:00 AM"
  },
  {
    "c": "149.1245",
    "h": "149.1515",
    "l": "149.1245",
    "o": "149.147",
    "t": "Nov 20, 2017 4:00:00 AM"
  },
  {
    "c": "149.115",
    "h": "149.1295",
    "l": "149.115",
    "o": "149.1245",
    "t": "Nov 20, 2017 4:01:00 AM"
  },
  {
    "c": "149.119",
    "h": "149.125",
    "l": "149.1145",
    "o": "149.116",
    "t": "Nov 20, 2017 4:02:00 AM"
  },
  {
    "c": "149.1325",
    "h": "149.1325",
    "l": "149.11",
    "o": "149.1185",
    "t": "Nov 20, 2017 4:03:00 AM"
  },
  {
    "c": "149.152",
    "h": "149.163",
    "l": "149.1325",
    "o": "149.1325",
    "t": "Nov 20, 2017 4:04:00 AM"
  },
  {
    "c": "149.161",
    "h": "149.164",
    "l": "149.152",
    "o": "149.152",
    "t": "Nov 20, 2017 4:05:00 AM"
  },
  {
    "c": "149.1595",
    "h": "149.169",
    "l": "149.1585",
    "o": "149.1615",
    "t": "Nov 20, 2017 4:06:00 AM"
  },
  {
    "c": "149.1475",
    "h": "149.166",
    "l": "149.144",
    "o": "149.1595",
    "t": "Nov 20, 2017 4:07:00 AM"
  },
  {
    "c": "149.1455",
    "h": "149.152",
    "l": "149.137",
    "o": "149.148",
    "t": "Nov 20, 2017 4:08:00 AM"
  },
  {
    "c": "149.1375",
    "h": "149.1485",
    "l": "149.1345",
    "o": "149.147",
    "t": "Nov 20, 2017 4:09:00 AM"
  },
  {
    "c": "149.1375",
    "h": "149.144",
    "l": "149.1265",
    "o": "149.137",
    "t": "Nov 20, 2017 4:10:00 AM"
  },
  {
    "c": "149.1485",
    "h": "149.152",
    "l": "149.1365",
    "o": "149.138",
    "t": "Nov 20, 2017 4:11:00 AM"
  },
  {
    "c": "149.1355",
    "h": "149.1475",
    "l": "149.133",
    "o": "149.1475",
    "t": "Nov 20, 2017 4:12:00 AM"
  },
  {
    "c": "149.116",
    "h": "149.138",
    "l": "149.1155",
    "o": "149.1355",
    "t": "Nov 20, 2017 4:13:00 AM"
  },
  {
    "c": "149.13",
    "h": "149.1315",
    "l": "149.1155",
    "o": "149.1165",
    "t": "Nov 20, 2017 4:14:00 AM"
  },
  {
    "c": "149.124",
    "h": "149.13",
    "l": "149.1195",
    "o": "149.1295",
    "t": "Nov 20, 2017 4:15:00 AM"
  },
  {
    "c": "149.1265",
    "h": "149.1285",
    "l": "149.1245",
    "o": "149.1245",
    "t": "Nov 20, 2017 4:16:00 AM"
  },
  {
    "c": "149.123",
    "h": "149.1315",
    "l": "149.112",
    "o": "149.128",
    "t": "Nov 20, 2017 4:17:00 AM"
  },
  {
    "c": "149.115",
    "h": "149.126",
    "l": "149.109",
    "o": "149.1225",
    "t": "Nov 20, 2017 4:18:00 AM"
  },
  {
    "c": "149.1125",
    "h": "149.123",
    "l": "149.11",
    "o": "149.1145",
    "t": "Nov 20, 2017 4:19:00 AM"
  },
  {
    "c": "149.1145",
    "h": "149.117",
    "l": "149.1065",
    "o": "149.112",
    "t": "Nov 20, 2017 4:20:00 AM"
  },
  {
    "c": "149.106",
    "h": "149.115",
    "l": "149.1045",
    "o": "149.114",
    "t": "Nov 20, 2017 4:21:00 AM"
  },
  {
    "c": "149.0965",
    "h": "149.105",
    "l": "149.094",
    "o": "149.1045",
    "t": "Nov 20, 2017 4:22:00 AM"
  },
  {
    "c": "149.1195",
    "h": "149.1195",
    "l": "149.095",
    "o": "149.0965",
    "t": "Nov 20, 2017 4:23:00 AM"
  },
  {
    "c": "149.123",
    "h": "149.1305",
    "l": "149.115",
    "o": "149.119",
    "t": "Nov 20, 2017 4:24:00 AM"
  },
  {
    "c": "149.134",
    "h": "149.1355",
    "l": "149.1215",
    "o": "149.122",
    "t": "Nov 20, 2017 4:25:00 AM"
  },
  {
    "c": "149.1215",
    "h": "149.137",
    "l": "149.12",
    "o": "149.134",
    "t": "Nov 20, 2017 4:26:00 AM"
  },
  {
    "c": "149.1335",
    "h": "149.137",
    "l": "149.118",
    "o": "149.1205",
    "t": "Nov 20, 2017 4:27:00 AM"
  },
  {
    "c": "149.144",
    "h": "149.1525",
    "l": "149.134",
    "o": "149.134",
    "t": "Nov 20, 2017 4:28:00 AM"
  },
  {
    "c": "149.1435",
    "h": "149.1585",
    "l": "149.1425",
    "o": "149.1445",
    "t": "Nov 20, 2017 4:29:00 AM"
  },
  {
    "c": "149.1455",
    "h": "149.151",
    "l": "149.136",
    "o": "149.1435",
    "t": "Nov 20, 2017 4:30:00 AM"
  },
  {
    "c": "149.114",
    "h": "149.147",
    "l": "149.114",
    "o": "149.146",
    "t": "Nov 20, 2017 4:31:00 AM"
  },
  {
    "c": "149.103",
    "h": "149.1155",
    "l": "149.1025",
    "o": "149.114",
    "t": "Nov 20, 2017 4:32:00 AM"
  },
  {
    "c": "149.0985",
    "h": "149.1115",
    "l": "149.096",
    "o": "149.1035",
    "t": "Nov 20, 2017 4:33:00 AM"
  },
  {
    "c": "149.0995",
    "h": "149.1005",
    "l": "149.0875",
    "o": "149.0975",
    "t": "Nov 20, 2017 4:34:00 AM"
  },
  {
    "c": "149.088",
    "h": "149.0985",
    "l": "149.0845",
    "o": "149.0985",
    "t": "Nov 20, 2017 4:35:00 AM"
  },
  {
    "c": "149.089",
    "h": "149.089",
    "l": "149.082",
    "o": "149.0875",
    "t": "Nov 20, 2017 4:36:00 AM"
  },
  {
    "c": "149.085",
    "h": "149.095",
    "l": "149.0815",
    "o": "149.088",
    "t": "Nov 20, 2017 4:37:00 AM"
  },
  {
    "c": "149.09",
    "h": "149.091",
    "l": "149.0745",
    "o": "149.0855",
    "t": "Nov 20, 2017 4:38:00 AM"
  },
  {
    "c": "149.0945",
    "h": "149.0985",
    "l": "149.0875",
    "o": "149.09",
    "t": "Nov 20, 2017 4:39:00 AM"
  },
  {
    "c": "149.098",
    "h": "149.099",
    "l": "149.0835",
    "o": "149.0945",
    "t": "Nov 20, 2017 4:40:00 AM"
  },
  {
    "c": "149.0815",
    "h": "149.0995",
    "l": "149.0795",
    "o": "149.098",
    "t": "Nov 20, 2017 4:41:00 AM"
  },
  {
    "c": "149.0875",
    "h": "149.092",
    "l": "149.08",
    "o": "149.0815",
    "t": "Nov 20, 2017 4:42:00 AM"
  },
  {
    "c": "149.091",
    "h": "149.0965",
    "l": "149.0875",
    "o": "149.0875",
    "t": "Nov 20, 2017 4:43:00 AM"
  },
  {
    "c": "149.0805",
    "h": "149.0925",
    "l": "149.079",
    "o": "149.0915",
    "t": "Nov 20, 2017 4:44:00 AM"
  },
  {
    "c": "149.0745",
    "h": "149.081",
    "l": "149.0675",
    "o": "149.0795",
    "t": "Nov 20, 2017 4:45:00 AM"
  },
  {
    "c": "149.0775",
    "h": "149.0785",
    "l": "149.0715",
    "o": "149.075",
    "t": "Nov 20, 2017 4:46:00 AM"
  },
  {
    "c": "149.077",
    "h": "149.079",
    "l": "149.0765",
    "o": "149.078",
    "t": "Nov 20, 2017 4:47:00 AM"
  },
  {
    "c": "149.0835",
    "h": "149.0835",
    "l": "149.077",
    "o": "149.0775",
    "t": "Nov 20, 2017 4:48:00 AM"
  },
  {
    "c": "149.0765",
    "h": "149.083",
    "l": "149.073",
    "o": "149.083",
    "t": "Nov 20, 2017 4:49:00 AM"
  },
  {
    "c": "149.069",
    "h": "149.078",
    "l": "149.0665",
    "o": "149.076",
    "t": "Nov 20, 2017 4:50:00 AM"
  },
  {
    "c": "149.0715",
    "h": "149.076",
    "l": "149.0675",
    "o": "149.07",
    "t": "Nov 20, 2017 4:51:00 AM"
  },
  {
    "c": "149.0735",
    "h": "149.076",
    "l": "149.064",
    "o": "149.0725",
    "t": "Nov 20, 2017 4:52:00 AM"
  },
  {
    "c": "149.0675",
    "h": "149.0735",
    "l": "149.063",
    "o": "149.0715",
    "t": "Nov 20, 2017 4:53:00 AM"
  },
  {
    "c": "149.0775",
    "h": "149.083",
    "l": "149.0655",
    "o": "149.067",
    "t": "Nov 20, 2017 4:54:00 AM"
  },
  {
    "c": "149.079",
    "h": "149.081",
    "l": "149.0645",
    "o": "149.0775",
    "t": "Nov 20, 2017 4:55:00 AM"
  },
  {
    "c": "149.066",
    "h": "149.0795",
    "l": "149.061",
    "o": "149.0785",
    "t": "Nov 20, 2017 4:56:00 AM"
  },
  {
    "c": "149.048",
    "h": "149.0655",
    "l": "149.0445",
    "o": "149.065",
    "t": "Nov 20, 2017 4:57:00 AM"
  },
  {
    "c": "149.0435",
    "h": "149.0615",
    "l": "149.0365",
    "o": "149.0485",
    "t": "Nov 20, 2017 4:58:00 AM"
  },
  {
    "c": "149.031",
    "h": "149.0545",
    "l": "149.025",
    "o": "149.043",
    "t": "Nov 20, 2017 4:59:00 AM"
  },
  {
    "c": "149.0095",
    "h": "149.0455",
    "l": "149.002",
    "o": "149.0305",
    "t": "Nov 20, 2017 5:00:00 AM"
  },
  {
    "c": "149.007",
    "h": "149.015",
    "l": "149.0",
    "o": "149.01",
    "t": "Nov 20, 2017 5:01:00 AM"
  },
  {
    "c": "149.0045",
    "h": "149.0095",
    "l": "149.0",
    "o": "149.008",
    "t": "Nov 20, 2017 5:02:00 AM"
  },
  {
    "c": "148.997",
    "h": "149.0035",
    "l": "148.9915",
    "o": "149.0035",
    "t": "Nov 20, 2017 5:03:00 AM"
  },
  {
    "c": "148.989",
    "h": "148.998",
    "l": "148.985",
    "o": "148.997",
    "t": "Nov 20, 2017 5:04:00 AM"
  },
  {
    "c": "148.9855",
    "h": "149.0",
    "l": "148.9825",
    "o": "148.99",
    "t": "Nov 20, 2017 5:05:00 AM"
  },
  {
    "c": "148.977",
    "h": "148.9935",
    "l": "148.974",
    "o": "148.986",
    "t": "Nov 20, 2017 5:06:00 AM"
  },
  {
    "c": "148.97",
    "h": "148.9815",
    "l": "148.961",
    "o": "148.9765",
    "t": "Nov 20, 2017 5:07:00 AM"
  },
  {
    "c": "148.9865",
    "h": "148.988",
    "l": "148.9675",
    "o": "148.9695",
    "t": "Nov 20, 2017 5:08:00 AM"
  },
  {
    "c": "149.002",
    "h": "149.002",
    "l": "148.9855",
    "o": "148.9865",
    "t": "Nov 20, 2017 5:09:00 AM"
  },
  {
    "c": "149.0085",
    "h": "149.014",
    "l": "148.9905",
    "o": "149.0025",
    "t": "Nov 20, 2017 5:10:00 AM"
  },
  {
    "c": "149.007",
    "h": "149.0085",
    "l": "148.9965",
    "o": "149.0075",
    "t": "Nov 20, 2017 5:11:00 AM"
  },
  {
    "c": "149.0185",
    "h": "149.0185",
    "l": "149.007",
    "o": "149.007",
    "t": "Nov 20, 2017 5:12:00 AM"
  },
  {
    "c": "149.0165",
    "h": "149.0215",
    "l": "149.0135",
    "o": "149.0185",
    "t": "Nov 20, 2017 5:13:00 AM"
  },
  {
    "c": "149.0305",
    "h": "149.033",
    "l": "149.0145",
    "o": "149.0175",
    "t": "Nov 20, 2017 5:14:00 AM"
  },
  {
    "c": "149.0365",
    "h": "149.0375",
    "l": "149.0285",
    "o": "149.03",
    "t": "Nov 20, 2017 5:15:00 AM"
  },
  {
    "c": "149.0395",
    "h": "149.04",
    "l": "149.033",
    "o": "149.0375",
    "t": "Nov 20, 2017 5:16:00 AM"
  },
  {
    "c": "149.0405",
    "h": "149.047",
    "l": "149.0375",
    "o": "149.039",
    "t": "Nov 20, 2017 5:17:00 AM"
  },
  {
    "c": "149.0455",
    "h": "149.051",
    "l": "149.038",
    "o": "149.0405",
    "t": "Nov 20, 2017 5:18:00 AM"
  },
  {
    "c": "149.0535",
    "h": "149.0585",
    "l": "149.0455",
    "o": "149.0455",
    "t": "Nov 20, 2017 5:19:00 AM"
  },
  {
    "c": "149.055",
    "h": "149.059",
    "l": "149.0445",
    "o": "149.0535",
    "t": "Nov 20, 2017 5:20:00 AM"
  },
  {
    "c": "149.0625",
    "h": "149.0625",
    "l": "149.0455",
    "o": "149.055",
    "t": "Nov 20, 2017 5:21:00 AM"
  },
  {
    "c": "149.051",
    "h": "149.064",
    "l": "149.0495",
    "o": "149.0635",
    "t": "Nov 20, 2017 5:22:00 AM"
  },
  {
    "c": "149.064",
    "h": "149.064",
    "l": "149.0505",
    "o": "149.051",
    "t": "Nov 20, 2017 5:23:00 AM"
  },
  {
    "c": "149.056",
    "h": "149.0645",
    "l": "149.046",
    "o": "149.0645",
    "t": "Nov 20, 2017 5:24:00 AM"
  },
  {
    "c": "149.0645",
    "h": "149.0645",
    "l": "149.0535",
    "o": "149.056",
    "t": "Nov 20, 2017 5:25:00 AM"
  },
  {
    "c": "149.076",
    "h": "149.077",
    "l": "149.063",
    "o": "149.063",
    "t": "Nov 20, 2017 5:26:00 AM"
  },
  {
    "c": "149.0805",
    "h": "149.0805",
    "l": "149.0725",
    "o": "149.0755",
    "t": "Nov 20, 2017 5:27:00 AM"
  },
  {
    "c": "149.085",
    "h": "149.087",
    "l": "149.08",
    "o": "149.081",
    "t": "Nov 20, 2017 5:28:00 AM"
  },
  {
    "c": "149.087",
    "h": "149.091",
    "l": "149.0825",
    "o": "149.084",
    "t": "Nov 20, 2017 5:29:00 AM"
  },
  {
    "c": "149.091",
    "h": "149.093",
    "l": "149.0805",
    "o": "149.086",
    "t": "Nov 20, 2017 5:30:00 AM"
  },
  {
    "c": "149.0975",
    "h": "149.0975",
    "l": "149.087",
    "o": "149.0915",
    "t": "Nov 20, 2017 5:31:00 AM"
  },
  {
    "c": "149.084",
    "h": "149.1015",
    "l": "149.0795",
    "o": "149.097",
    "t": "Nov 20, 2017 5:32:00 AM"
  },
  {
    "c": "149.107",
    "h": "149.1095",
    "l": "149.0825",
    "o": "149.0835",
    "t": "Nov 20, 2017 5:33:00 AM"
  },
  {
    "c": "149.1025",
    "h": "149.113",
    "l": "149.095",
    "o": "149.1055",
    "t": "Nov 20, 2017 5:34:00 AM"
  },
  {
    "c": "149.096",
    "h": "149.1035",
    "l": "149.0935",
    "o": "149.103",
    "t": "Nov 20, 2017 5:35:00 AM"
  },
  {
    "c": "149.0915",
    "h": "149.097",
    "l": "149.091",
    "o": "149.096",
    "t": "Nov 20, 2017 5:36:00 AM"
  },
  {
    "c": "149.0855",
    "h": "149.093",
    "l": "149.0835",
    "o": "149.0925",
    "t": "Nov 20, 2017 5:37:00 AM"
  },
  {
    "c": "149.0755",
    "h": "149.087",
    "l": "149.0675",
    "o": "149.0865",
    "t": "Nov 20, 2017 5:38:00 AM"
  },
  {
    "c": "149.05",
    "h": "149.078",
    "l": "149.0495",
    "o": "149.0765",
    "t": "Nov 20, 2017 5:39:00 AM"
  },
  {
    "c": "149.018",
    "h": "149.051",
    "l": "149.0155",
    "o": "149.0485",
    "t": "Nov 20, 2017 5:40:00 AM"
  },
  {
    "c": "149.0365",
    "h": "149.037",
    "l": "149.0175",
    "o": "149.018",
    "t": "Nov 20, 2017 5:41:00 AM"
  },
  {
    "c": "149.0525",
    "h": "149.0535",
    "l": "149.0375",
    "o": "149.0375",
    "t": "Nov 20, 2017 5:42:00 AM"
  },
  {
    "c": "149.057",
    "h": "149.07",
    "l": "149.0535",
    "o": "149.0535",
    "t": "Nov 20, 2017 5:43:00 AM"
  },
  {
    "c": "149.064",
    "h": "149.064",
    "l": "149.0535",
    "o": "149.0575",
    "t": "Nov 20, 2017 5:44:00 AM"
  },
  {
    "c": "149.074",
    "h": "149.074",
    "l": "149.0655",
    "o": "149.0655",
    "t": "Nov 20, 2017 5:45:00 AM"
  },
  {
    "c": "149.0775",
    "h": "149.084",
    "l": "149.0725",
    "o": "149.0735",
    "t": "Nov 20, 2017 5:46:00 AM"
  },
  {
    "c": "149.0745",
    "h": "149.08",
    "l": "149.0745",
    "o": "149.0775",
    "t": "Nov 20, 2017 5:47:00 AM"
  },
  {
    "c": "149.0685",
    "h": "149.0775",
    "l": "149.068",
    "o": "149.076",
    "t": "Nov 20, 2017 5:48:00 AM"
  },
  {
    "c": "149.067",
    "h": "149.0685",
    "l": "149.066",
    "o": "149.067",
    "t": "Nov 20, 2017 5:49:00 AM"
  },
  {
    "c": "149.045",
    "h": "149.073",
    "l": "149.0445",
    "o": "149.066",
    "t": "Nov 20, 2017 5:50:00 AM"
  },
  {
    "c": "149.0235",
    "h": "149.046",
    "l": "149.0225",
    "o": "149.045",
    "t": "Nov 20, 2017 5:51:00 AM"
  },
  {
    "c": "149.004",
    "h": "149.023",
    "l": "149.004",
    "o": "149.023",
    "t": "Nov 20, 2017 5:52:00 AM"
  },
  {
    "c": "149.0175",
    "h": "149.022",
    "l": "149.0045",
    "o": "149.0045",
    "t": "Nov 20, 2017 5:53:00 AM"
  },
  {
    "c": "149.011",
    "h": "149.0195",
    "l": "149.008",
    "o": "149.0175",
    "t": "Nov 20, 2017 5:54:00 AM"
  },
  {
    "c": "149.009",
    "h": "149.0115",
    "l": "149.001",
    "o": "149.0115",
    "t": "Nov 20, 2017 5:55:00 AM"
  },
  {
    "c": "149.001",
    "h": "149.0155",
    "l": "148.9975",
    "o": "149.007",
    "t": "Nov 20, 2017 5:56:00 AM"
  },
  {
    "c": "149.0025",
    "h": "149.005",
    "l": "148.998",
    "o": "149.0025",
    "t": "Nov 20, 2017 5:57:00 AM"
  },
  {
    "c": "149.041",
    "h": "149.0555",
    "l": "149.0025",
    "o": "149.0025",
    "t": "Nov 20, 2017 5:58:00 AM"
  },
  {
    "c": "149.064",
    "h": "149.069",
    "l": "149.033",
    "o": "149.042",
    "t": "Nov 20, 2017 5:59:00 AM"
  },
  {
    "c": "149.0405",
    "h": "149.0805",
    "l": "149.0405",
    "o": "149.0805",
    "t": "Nov 20, 2017 6:00:00 AM"
  },
  {
    "c": "149.0395",
    "h": "149.0395",
    "l": "149.039",
    "o": "149.039",
    "t": "Nov 20, 2017 6:01:00 AM"
  },
  {
    "c": "149.0415",
    "h": "149.0415",
    "l": "149.0355",
    "o": "149.04",
    "t": "Nov 20, 2017 6:02:00 AM"
  },
  {
    "c": "149.0635",
    "h": "149.0635",
    "l": "149.0415",
    "o": "149.0415",
    "t": "Nov 20, 2017 6:03:00 AM"
  },
  {
    "c": "149.104",
    "h": "149.1045",
    "l": "149.064",
    "o": "149.064",
    "t": "Nov 20, 2017 6:04:00 AM"
  },
  {
    "c": "149.0915",
    "h": "149.105",
    "l": "149.0915",
    "o": "149.102",
    "t": "Nov 20, 2017 6:05:00 AM"
  },
  {
    "c": "149.0815",
    "h": "149.0925",
    "l": "149.08",
    "o": "149.0925",
    "t": "Nov 20, 2017 6:06:00 AM"
  },
  {
    "c": "149.0875",
    "h": "149.0885",
    "l": "149.082",
    "o": "149.082",
    "t": "Nov 20, 2017 6:07:00 AM"
  },
  {
    "c": "149.0925",
    "h": "149.0925",
    "l": "149.0865",
    "o": "149.088",
    "t": "Nov 20, 2017 6:08:00 AM"
  },
  {
    "c": "149.0915",
    "h": "149.093",
    "l": "149.0865",
    "o": "149.0915",
    "t": "Nov 20, 2017 6:09:00 AM"
  },
  {
    "c": "149.0885",
    "h": "149.0945",
    "l": "149.087",
    "o": "149.0935",
    "t": "Nov 20, 2017 6:10:00 AM"
  },
  {
    "c": "149.0965",
    "h": "149.0965",
    "l": "149.088",
    "o": "149.088",
    "t": "Nov 20, 2017 6:11:00 AM"
  },
  {
    "c": "149.097",
    "h": "149.0975",
    "l": "149.0945",
    "o": "149.0975",
    "t": "Nov 20, 2017 6:12:00 AM"
  },
  {
    "c": "149.0965",
    "h": "149.098",
    "l": "149.0965",
    "o": "149.097",
    "t": "Nov 20, 2017 6:13:00 AM"
  },
  {
    "c": "149.0965",
    "h": "149.097",
    "l": "149.0965",
    "o": "149.097",
    "t": "Nov 20, 2017 6:14:00 AM"
  },
  {
    "c": "149.096",
    "h": "149.0965",
    "l": "149.092",
    "o": "149.095",
    "t": "Nov 20, 2017 6:15:00 AM"
  },
  {
    "c": "149.096",
    "h": "149.099",
    "l": "149.094",
    "o": "149.097",
    "t": "Nov 20, 2017 6:16:00 AM"
  },
  {
    "c": "149.0915",
    "h": "149.0965",
    "l": "149.0875",
    "o": "149.0965",
    "t": "Nov 20, 2017 6:17:00 AM"
  },
  {
    "c": "149.1015",
    "h": "149.102",
    "l": "149.0885",
    "o": "149.091",
    "t": "Nov 20, 2017 6:18:00 AM"
  },
  {
    "c": "149.0955",
    "h": "149.107",
    "l": "149.0905",
    "o": "149.1005",
    "t": "Nov 20, 2017 6:19:00 AM"
  },
  {
    "c": "149.0935",
    "h": "149.105",
    "l": "149.0905",
    "o": "149.0965",
    "t": "Nov 20, 2017 6:20:00 AM"
  },
  {
    "c": "149.096",
    "h": "149.0975",
    "l": "149.094",
    "o": "149.0945",
    "t": "Nov 20, 2017 6:21:00 AM"
  },
  {
    "c": "149.0925",
    "h": "149.096",
    "l": "149.0925",
    "o": "149.096",
    "t": "Nov 20, 2017 6:22:00 AM"
  },
  {
    "c": "149.09",
    "h": "149.0915",
    "l": "149.0855",
    "o": "149.0915",
    "t": "Nov 20, 2017 6:23:00 AM"
  },
  {
    "c": "149.0885",
    "h": "149.09",
    "l": "149.0865",
    "o": "149.0895",
    "t": "Nov 20, 2017 6:24:00 AM"
  },
  {
    "c": "149.088",
    "h": "149.0925",
    "l": "149.087",
    "o": "149.0895",
    "t": "Nov 20, 2017 6:25:00 AM"
  },
  {
    "c": "149.085",
    "h": "149.0875",
    "l": "149.084",
    "o": "149.0875",
    "t": "Nov 20, 2017 6:26:00 AM"
  },
  {
    "c": "149.0775",
    "h": "149.0825",
    "l": "149.0635",
    "o": "149.0825",
    "t": "Nov 20, 2017 6:27:00 AM"
  },
  {
    "c": "149.0845",
    "h": "149.0865",
    "l": "149.078",
    "o": "149.0795",
    "t": "Nov 20, 2017 6:28:00 AM"
  },
  {
    "c": "149.065",
    "h": "149.0885",
    "l": "149.062",
    "o": "149.085",
    "t": "Nov 20, 2017 6:29:00 AM"
  },
  {
    "c": "149.0625",
    "h": "149.065",
    "l": "149.052",
    "o": "149.065",
    "t": "Nov 20, 2017 6:30:00 AM"
  },
  {
    "c": "149.0905",
    "h": "149.094",
    "l": "149.061",
    "o": "149.0625",
    "t": "Nov 20, 2017 6:31:00 AM"
  },
  {
    "c": "149.086",
    "h": "149.0915",
    "l": "149.0805",
    "o": "149.0915",
    "t": "Nov 20, 2017 6:32:00 AM"
  },
  {
    "c": "149.087",
    "h": "149.088",
    "l": "149.0845",
    "o": "149.086",
    "t": "Nov 20, 2017 6:33:00 AM"
  },
  {
    "c": "149.089",
    "h": "149.0925",
    "l": "149.0875",
    "o": "149.088",
    "t": "Nov 20, 2017 6:34:00 AM"
  },
  {
    "c": "149.0865",
    "h": "149.095",
    "l": "149.0845",
    "o": "149.0895",
    "t": "Nov 20, 2017 6:35:00 AM"
  },
  {
    "c": "149.097",
    "h": "149.0975",
    "l": "149.0865",
    "o": "149.0865",
    "t": "Nov 20, 2017 6:36:00 AM"
  },
  {
    "c": "149.091",
    "h": "149.098",
    "l": "149.0875",
    "o": "149.0975",
    "t": "Nov 20, 2017 6:37:00 AM"
  },
  {
    "c": "149.0745",
    "h": "149.095",
    "l": "149.067",
    "o": "149.092",
    "t": "Nov 20, 2017 6:38:00 AM"
  },
  {
    "c": "149.08",
    "h": "149.0815",
    "l": "149.074",
    "o": "149.074",
    "t": "Nov 20, 2017 6:39:00 AM"
  },
  {
    "c": "149.0775",
    "h": "149.0835",
    "l": "149.0775",
    "o": "149.08",
    "t": "Nov 20, 2017 6:40:00 AM"
  },
  {
    "c": "149.0785",
    "h": "149.08",
    "l": "149.0765",
    "o": "149.077",
    "t": "Nov 20, 2017 6:41:00 AM"
  },
  {
    "c": "149.077",
    "h": "149.081",
    "l": "149.0765",
    "o": "149.08",
    "t": "Nov 20, 2017 6:42:00 AM"
  },
  {
    "c": "149.0765",
    "h": "149.0785",
    "l": "149.076",
    "o": "149.0775",
    "t": "Nov 20, 2017 6:43:00 AM"
  },
  {
    "c": "149.075",
    "h": "149.0765",
    "l": "149.0745",
    "o": "149.076",
    "t": "Nov 20, 2017 6:44:00 AM"
  },
  {
    "c": "149.056",
    "h": "149.0745",
    "l": "149.053",
    "o": "149.0745",
    "t": "Nov 20, 2017 6:45:00 AM"
  },
  {
    "c": "149.0375",
    "h": "149.0585",
    "l": "149.0355",
    "o": "149.0555",
    "t": "Nov 20, 2017 6:46:00 AM"
  },
  {
    "c": "149.0415",
    "h": "149.0425",
    "l": "149.0385",
    "o": "149.0395",
    "t": "Nov 20, 2017 6:47:00 AM"
  },
  {
    "c": "149.0445",
    "h": "149.045",
    "l": "149.04",
    "o": "149.04",
    "t": "Nov 20, 2017 6:48:00 AM"
  },
  {
    "c": "149.059",
    "h": "149.06",
    "l": "149.045",
    "o": "149.0455",
    "t": "Nov 20, 2017 6:49:00 AM"
  },
  {
    "c": "149.051",
    "h": "149.059",
    "l": "149.049",
    "o": "149.059",
    "t": "Nov 20, 2017 6:50:00 AM"
  },
  {
    "c": "149.0525",
    "h": "149.054",
    "l": "149.05",
    "o": "149.0515",
    "t": "Nov 20, 2017 6:51:00 AM"
  },
  {
    "c": "149.0395",
    "h": "149.052",
    "l": "149.0385",
    "o": "149.052",
    "t": "Nov 20, 2017 6:52:00 AM"
  },
  {
    "c": "149.039",
    "h": "149.0475",
    "l": "149.0365",
    "o": "149.04",
    "t": "Nov 20, 2017 6:53:00 AM"
  },
  {
    "c": "149.039",
    "h": "149.04",
    "l": "149.0385",
    "o": "149.039",
    "t": "Nov 20, 2017 6:54:00 AM"
  },
  {
    "c": "149.0345",
    "h": "149.04",
    "l": "149.034",
    "o": "149.0385",
    "t": "Nov 20, 2017 6:55:00 AM"
  },
  {
    "c": "149.0405",
    "h": "149.045",
    "l": "149.034",
    "o": "149.0345",
    "t": "Nov 20, 2017 6:56:00 AM"
  },
  {
    "c": "149.0245",
    "h": "149.0425",
    "l": "149.022",
    "o": "149.0415",
    "t": "Nov 20, 2017 6:57:00 AM"
  },
  {
    "c": "149.03",
    "h": "149.037",
    "l": "149.019",
    "o": "149.0235",
    "t": "Nov 20, 2017 6:58:00 AM"
  },
  {
    "c": "149.0235",
    "h": "149.0285",
    "l": "149.015",
    "o": "149.0285",
    "t": "Nov 20, 2017 6:59:00 AM"
  },
  {
    "c": "149.032",
    "h": "149.033",
    "l": "149.019",
    "o": "149.0235",
    "t": "Nov 20, 2017 7:00:00 AM"
  },
  {
    "c": "149.025",
    "h": "149.035",
    "l": "149.022",
    "o": "149.031",
    "t": "Nov 20, 2017 7:01:00 AM"
  },
  {
    "c": "149.0245",
    "h": "149.029",
    "l": "149.011",
    "o": "149.0245",
    "t": "Nov 20, 2017 7:02:00 AM"
  },
  {
    "c": "149.019",
    "h": "149.029",
    "l": "149.0135",
    "o": "149.026",
    "t": "Nov 20, 2017 7:03:00 AM"
  },
  {
    "c": "149.011",
    "h": "149.02",
    "l": "149.011",
    "o": "149.02",
    "t": "Nov 20, 2017 7:04:00 AM"
  },
  {
    "c": "149.0035",
    "h": "149.0165",
    "l": "148.9985",
    "o": "149.012",
    "t": "Nov 20, 2017 7:05:00 AM"
  },
  {
    "c": "149.012",
    "h": "149.012",
    "l": "148.9965",
    "o": "149.0045",
    "t": "Nov 20, 2017 7:06:00 AM"
  },
  {
    "c": "148.989",
    "h": "149.014",
    "l": "148.987",
    "o": "149.0115",
    "t": "Nov 20, 2017 7:07:00 AM"
  },
  {
    "c": "149.0215",
    "h": "149.0225",
    "l": "148.991",
    "o": "148.991",
    "t": "Nov 20, 2017 7:08:00 AM"
  },
  {
    "c": "149.0195",
    "h": "149.024",
    "l": "149.019",
    "o": "149.019",
    "t": "Nov 20, 2017 7:09:00 AM"
  },
  {
    "c": "149.024",
    "h": "149.0255",
    "l": "149.017",
    "o": "149.018",
    "t": "Nov 20, 2017 7:10:00 AM"
  },
  {
    "c": "149.052",
    "h": "149.0535",
    "l": "149.02",
    "o": "149.0225",
    "t": "Nov 20, 2017 7:11:00 AM"
  },
  {
    "c": "149.0485",
    "h": "149.0545",
    "l": "149.048",
    "o": "149.052",
    "t": "Nov 20, 2017 7:12:00 AM"
  },
  {
    "c": "149.042",
    "h": "149.048",
    "l": "149.041",
    "o": "149.0445",
    "t": "Nov 20, 2017 7:13:00 AM"
  },
  {
    "c": "149.039",
    "h": "149.043",
    "l": "149.0385",
    "o": "149.043",
    "t": "Nov 20, 2017 7:14:00 AM"
  },
  {
    "c": "149.0335",
    "h": "149.0395",
    "l": "149.0305",
    "o": "149.039",
    "t": "Nov 20, 2017 7:15:00 AM"
  },
  {
    "c": "149.0285",
    "h": "149.0335",
    "l": "149.027",
    "o": "149.0325",
    "t": "Nov 20, 2017 7:16:00 AM"
  },
  {
    "c": "149.027",
    "h": "149.03",
    "l": "149.0225",
    "o": "149.0285",
    "t": "Nov 20, 2017 7:17:00 AM"
  },
  {
    "c": "149.0295",
    "h": "149.03",
    "l": "149.019",
    "o": "149.0265",
    "t": "Nov 20, 2017 7:18:00 AM"
  },
  {
    "c": "149.031",
    "h": "149.031",
    "l": "149.027",
    "o": "149.0295",
    "t": "Nov 20, 2017 7:19:00 AM"
  },
  {
    "c": "149.028",
    "h": "149.031",
    "l": "149.028",
    "o": "149.029",
    "t": "Nov 20, 2017 7:20:00 AM"
  },
  {
    "c": "149.0355",
    "h": "149.0375",
    "l": "149.0265",
    "o": "149.027",
    "t": "Nov 20, 2017 7:21:00 AM"
  },
  {
    "c": "149.0355",
    "h": "149.043",
    "l": "149.0325",
    "o": "149.0345",
    "t": "Nov 20, 2017 7:22:00 AM"
  },
  {
    "c": "149.0355",
    "h": "149.037",
    "l": "149.0285",
    "o": "149.037",
    "t": "Nov 20, 2017 7:23:00 AM"
  },
  {
    "c": "149.033",
    "h": "149.0395",
    "l": "149.033",
    "o": "149.033",
    "t": "Nov 20, 2017 7:24:00 AM"
  },
  {
    "c": "149.033",
    "h": "149.0335",
    "l": "149.03",
    "o": "149.033",
    "t": "Nov 20, 2017 7:25:00 AM"
  },
  {
    "c": "149.033",
    "h": "149.0345",
    "l": "149.033",
    "o": "149.0345",
    "t": "Nov 20, 2017 7:26:00 AM"
  },
  {
    "c": "149.0435",
    "h": "149.0435",
    "l": "149.032",
    "o": "149.0325",
    "t": "Nov 20, 2017 7:27:00 AM"
  },
  {
    "c": "149.0465",
    "h": "149.05",
    "l": "149.0425",
    "o": "149.0445",
    "t": "Nov 20, 2017 7:28:00 AM"
  },
  {
    "c": "149.0475",
    "h": "149.0485",
    "l": "149.0465",
    "o": "149.047",
    "t": "Nov 20, 2017 7:29:00 AM"
  },
  {
    "c": "149.056",
    "h": "149.0595",
    "l": "149.048",
    "o": "149.048",
    "t": "Nov 20, 2017 7:30:00 AM"
  },
  {
    "c": "149.0595",
    "h": "149.06",
    "l": "149.057",
    "o": "149.057",
    "t": "Nov 20, 2017 7:31:00 AM"
  },
  {
    "c": "149.0605",
    "h": "149.0615",
    "l": "149.056",
    "o": "149.058",
    "t": "Nov 20, 2017 7:32:00 AM"
  },
  {
    "c": "149.067",
    "h": "149.07",
    "l": "149.059",
    "o": "149.062",
    "t": "Nov 20, 2017 7:33:00 AM"
  },
  {
    "c": "149.063",
    "h": "149.075",
    "l": "149.063",
    "o": "149.0675",
    "t": "Nov 20, 2017 7:34:00 AM"
  },
  {
    "c": "149.062",
    "h": "149.065",
    "l": "149.0615",
    "o": "149.0635",
    "t": "Nov 20, 2017 7:35:00 AM"
  },
  {
    "c": "149.0625",
    "h": "149.063",
    "l": "149.061",
    "o": "149.061",
    "t": "Nov 20, 2017 7:36:00 AM"
  },
  {
    "c": "149.06",
    "h": "149.0625",
    "l": "149.056",
    "o": "149.062",
    "t": "Nov 20, 2017 7:37:00 AM"
  },
  {
    "c": "149.085",
    "h": "149.085",
    "l": "149.059",
    "o": "149.059",
    "t": "Nov 20, 2017 7:38:00 AM"
  },
  {
    "c": "149.0745",
    "h": "149.085",
    "l": "149.0745",
    "o": "149.085",
    "t": "Nov 20, 2017 7:39:00 AM"
  },
  {
    "c": "149.0705",
    "h": "149.0735",
    "l": "149.0685",
    "o": "149.073",
    "t": "Nov 20, 2017 7:40:00 AM"
  },
  {
    "c": "149.066",
    "h": "149.074",
    "l": "149.0635",
    "o": "149.07",
    "t": "Nov 20, 2017 7:41:00 AM"
  },
  {
    "c": "149.077",
    "h": "149.077",
    "l": "149.058",
    "o": "149.0665",
    "t": "Nov 20, 2017 7:42:00 AM"
  },
  {
    "c": "149.0705",
    "h": "149.0835",
    "l": "149.066",
    "o": "149.077",
    "t": "Nov 20, 2017 7:43:00 AM"
  },
  {
    "c": "149.059",
    "h": "149.0775",
    "l": "149.058",
    "o": "149.071",
    "t": "Nov 20, 2017 7:44:00 AM"
  },
  {
    "c": "149.077",
    "h": "149.08",
    "l": "149.052",
    "o": "149.0595",
    "t": "Nov 20, 2017 7:45:00 AM"
  },
  {
    "c": "149.0605",
    "h": "149.077",
    "l": "149.0605",
    "o": "149.0765",
    "t": "Nov 20, 2017 7:46:00 AM"
  },
  {
    "c": "149.044",
    "h": "149.0605",
    "l": "149.038",
    "o": "149.06",
    "t": "Nov 20, 2017 7:47:00 AM"
  },
  {
    "c": "149.051",
    "h": "149.063",
    "l": "149.0445",
    "o": "149.0445",
    "t": "Nov 20, 2017 7:48:00 AM"
  },
  {
    "c": "149.06",
    "h": "149.06",
    "l": "149.048",
    "o": "149.0505",
    "t": "Nov 20, 2017 7:49:00 AM"
  },
  {
    "c": "149.058",
    "h": "149.0625",
    "l": "149.0565",
    "o": "149.059",
    "t": "Nov 20, 2017 7:50:00 AM"
  },
  {
    "c": "149.0555",
    "h": "149.0615",
    "l": "149.0555",
    "o": "149.058",
    "t": "Nov 20, 2017 7:51:00 AM"
  },
  {
    "c": "149.0125",
    "h": "149.056",
    "l": "149.0125",
    "o": "149.054",
    "t": "Nov 20, 2017 7:52:00 AM"
  },
  {
    "c": "149.0165",
    "h": "149.02",
    "l": "149.0015",
    "o": "149.0135",
    "t": "Nov 20, 2017 7:53:00 AM"
  },
  {
    "c": "149.026",
    "h": "149.0335",
    "l": "149.007",
    "o": "149.0145",
    "t": "Nov 20, 2017 7:54:00 AM"
  },
  {
    "c": "149.03",
    "h": "149.0355",
    "l": "149.0235",
    "o": "149.0255",
    "t": "Nov 20, 2017 7:55:00 AM"
  },
  {
    "c": "149.036",
    "h": "149.0495",
    "l": "149.0305",
    "o": "149.0305",
    "t": "Nov 20, 2017 7:56:00 AM"
  },
  {
    "c": "149.041",
    "h": "149.042",
    "l": "149.036",
    "o": "149.0375",
    "t": "Nov 20, 2017 7:57:00 AM"
  },
  {
    "c": "149.0435",
    "h": "149.0535",
    "l": "149.0405",
    "o": "149.042",
    "t": "Nov 20, 2017 7:58:00 AM"
  },
  {
    "c": "149.048",
    "h": "149.052",
    "l": "149.043",
    "o": "149.045",
    "t": "Nov 20, 2017 7:59:00 AM"
  },
  {
    "c": "149.042",
    "h": "149.0565",
    "l": "149.032",
    "o": "149.047",
    "t": "Nov 20, 2017 8:00:00 AM"
  },
  {
    "c": "149.0855",
    "h": "149.096",
    "l": "149.036",
    "o": "149.0425",
    "t": "Nov 20, 2017 8:01:00 AM"
  },
  {
    "c": "149.103",
    "h": "149.104",
    "l": "149.0795",
    "o": "149.086",
    "t": "Nov 20, 2017 8:02:00 AM"
  },
  {
    "c": "149.1095",
    "h": "149.1155",
    "l": "149.083",
    "o": "149.104",
    "t": "Nov 20, 2017 8:03:00 AM"
  },
  {
    "c": "149.126",
    "h": "149.1395",
    "l": "149.109",
    "o": "149.11",
    "t": "Nov 20, 2017 8:04:00 AM"
  },
  {
    "c": "149.127",
    "h": "149.141",
    "l": "149.123",
    "o": "149.1255",
    "t": "Nov 20, 2017 8:05:00 AM"
  },
  {
    "c": "149.1145",
    "h": "149.138",
    "l": "149.112",
    "o": "149.126",
    "t": "Nov 20, 2017 8:06:00 AM"
  },
  {
    "c": "149.0845",
    "h": "149.1185",
    "l": "149.078",
    "o": "149.114",
    "t": "Nov 20, 2017 8:07:00 AM"
  },
  {
    "c": "149.0825",
    "h": "149.0875",
    "l": "149.0775",
    "o": "149.083",
    "t": "Nov 20, 2017 8:08:00 AM"
  },
  {
    "c": "149.074",
    "h": "149.0825",
    "l": "149.0665",
    "o": "149.0815",
    "t": "Nov 20, 2017 8:09:00 AM"
  },
  {
    "c": "149.0545",
    "h": "149.076",
    "l": "149.0505",
    "o": "149.0745",
    "t": "Nov 20, 2017 8:10:00 AM"
  },
  {
    "c": "149.0685",
    "h": "149.0695",
    "l": "149.0525",
    "o": "149.053",
    "t": "Nov 20, 2017 8:11:00 AM"
  },
  {
    "c": "149.093",
    "h": "149.1025",
    "l": "149.063",
    "o": "149.068",
    "t": "Nov 20, 2017 8:12:00 AM"
  },
  {
    "c": "149.116",
    "h": "149.1195",
    "l": "149.0935",
    "o": "149.0935",
    "t": "Nov 20, 2017 8:13:00 AM"
  },
  {
    "c": "149.103",
    "h": "149.1155",
    "l": "149.103",
    "o": "149.1155",
    "t": "Nov 20, 2017 8:14:00 AM"
  },
  {
    "c": "149.1065",
    "h": "149.124",
    "l": "149.099",
    "o": "149.1025",
    "t": "Nov 20, 2017 8:15:00 AM"
  },
  {
    "c": "149.1125",
    "h": "149.1135",
    "l": "149.1005",
    "o": "149.1075",
    "t": "Nov 20, 2017 8:16:00 AM"
  },
  {
    "c": "149.1295",
    "h": "149.136",
    "l": "149.1125",
    "o": "149.1125",
    "t": "Nov 20, 2017 8:17:00 AM"
  },
  {
    "c": "149.135",
    "h": "149.1375",
    "l": "149.1225",
    "o": "149.1285",
    "t": "Nov 20, 2017 8:18:00 AM"
  },
  {
    "c": "149.1375",
    "h": "149.1395",
    "l": "149.1325",
    "o": "149.135",
    "t": "Nov 20, 2017 8:19:00 AM"
  },
  {
    "c": "149.1615",
    "h": "149.17",
    "l": "149.1375",
    "o": "149.1375",
    "t": "Nov 20, 2017 8:20:00 AM"
  },
  {
    "c": "149.1415",
    "h": "149.173",
    "l": "149.141",
    "o": "149.162",
    "t": "Nov 20, 2017 8:21:00 AM"
  },
  {
    "c": "149.147",
    "h": "149.153",
    "l": "149.137",
    "o": "149.1425",
    "t": "Nov 20, 2017 8:22:00 AM"
  },
  {
    "c": "149.131",
    "h": "149.1465",
    "l": "149.126",
    "o": "149.1465",
    "t": "Nov 20, 2017 8:23:00 AM"
  },
  {
    "c": "149.1325",
    "h": "149.1365",
    "l": "149.1245",
    "o": "149.13",
    "t": "Nov 20, 2017 8:24:00 AM"
  },
  {
    "c": "149.1565",
    "h": "149.157",
    "l": "149.1335",
    "o": "149.1335",
    "t": "Nov 20, 2017 8:25:00 AM"
  },
  {
    "c": "149.208",
    "h": "149.21",
    "l": "149.155",
    "o": "149.1555",
    "t": "Nov 20, 2017 8:26:00 AM"
  },
  {
    "c": "149.198",
    "h": "149.218",
    "l": "149.1915",
    "o": "149.207",
    "t": "Nov 20, 2017 8:27:00 AM"
  },
  {
    "c": "149.202",
    "h": "149.207",
    "l": "149.195",
    "o": "149.196",
    "t": "Nov 20, 2017 8:28:00 AM"
  },
  {
    "c": "149.216",
    "h": "149.2235",
    "l": "149.191",
    "o": "149.2035",
    "t": "Nov 20, 2017 8:29:00 AM"
  },
  {
    "c": "149.193",
    "h": "149.216",
    "l": "149.185",
    "o": "149.2145",
    "t": "Nov 20, 2017 8:30:00 AM"
  },
  {
    "c": "149.1835",
    "h": "149.197",
    "l": "149.1835",
    "o": "149.193",
    "t": "Nov 20, 2017 8:31:00 AM"
  },
  {
    "c": "149.1735",
    "h": "149.1905",
    "l": "149.1735",
    "o": "149.182",
    "t": "Nov 20, 2017 8:32:00 AM"
  },
  {
    "c": "149.1755",
    "h": "149.1835",
    "l": "149.1705",
    "o": "149.174",
    "t": "Nov 20, 2017 8:33:00 AM"
  },
  {
    "c": "149.1795",
    "h": "149.187",
    "l": "149.1715",
    "o": "149.1755",
    "t": "Nov 20, 2017 8:34:00 AM"
  },
  {
    "c": "149.2055",
    "h": "149.209",
    "l": "149.1805",
    "o": "149.1805",
    "t": "Nov 20, 2017 8:35:00 AM"
  },
  {
    "c": "149.194",
    "h": "149.2095",
    "l": "149.1925",
    "o": "149.2055",
    "t": "Nov 20, 2017 8:36:00 AM"
  },
  {
    "c": "149.1955",
    "h": "149.2",
    "l": "149.1845",
    "o": "149.1935",
    "t": "Nov 20, 2017 8:37:00 AM"
  },
  {
    "c": "149.1995",
    "h": "149.211",
    "l": "149.184",
    "o": "149.194",
    "t": "Nov 20, 2017 8:38:00 AM"
  },
  {
    "c": "149.202",
    "h": "149.206",
    "l": "149.1905",
    "o": "149.199",
    "t": "Nov 20, 2017 8:39:00 AM"
  },
  {
    "c": "149.184",
    "h": "149.2025",
    "l": "149.17",
    "o": "149.202",
    "t": "Nov 20, 2017 8:40:00 AM"
  },
  {
    "c": "149.187",
    "h": "149.1945",
    "l": "149.174",
    "o": "149.1835",
    "t": "Nov 20, 2017 8:41:00 AM"
  }
]

================================================
FILE: app/src/main/assets/timesharing1.json
================================================
[
  {
    "c": "148.942",
    "h": "148.9445",
    "l": "148.9245",
    "o": "148.926",
    "t": "Nov 21, 2017 2:45:00 AM"
  },
  {
    "c": "148.9105",
    "h": "148.9445",
    "l": "148.9075",
    "o": "148.942",
    "t": "Nov 21, 2017 2:46:00 AM"
  },
  {
    "c": "148.9175",
    "h": "148.9175",
    "l": "148.878",
    "o": "148.906",
    "t": "Nov 21, 2017 2:47:00 AM"
  },
  {
    "c": "148.9155",
    "h": "148.933",
    "l": "148.905",
    "o": "148.9175",
    "t": "Nov 21, 2017 2:48:00 AM"
  },
  {
    "c": "148.9035",
    "h": "148.9195",
    "l": "148.8955",
    "o": "148.916",
    "t": "Nov 21, 2017 2:49:00 AM"
  },
  {
    "c": "148.9045",
    "h": "148.9075",
    "l": "148.8975",
    "o": "148.9035",
    "t": "Nov 21, 2017 2:50:00 AM"
  },
  {
    "c": "148.9",
    "h": "148.9045",
    "l": "148.9",
    "o": "148.9045",
    "t": "Nov 21, 2017 2:51:00 AM"
  },
  {
    "c": "148.9025",
    "h": "148.908",
    "l": "148.8915",
    "o": "148.9005",
    "t": "Nov 21, 2017 2:52:00 AM"
  },
  {
    "c": "148.926",
    "h": "148.926",
    "l": "148.9015",
    "o": "148.9015",
    "t": "Nov 21, 2017 2:53:00 AM"
  },
  {
    "c": "148.9105",
    "h": "148.926",
    "l": "148.91",
    "o": "148.926",
    "t": "Nov 21, 2017 2:54:00 AM"
  },
  {
    "c": "148.9265",
    "h": "148.941",
    "l": "148.91",
    "o": "148.91",
    "t": "Nov 21, 2017 2:55:00 AM"
  },
  {
    "c": "148.933",
    "h": "148.9455",
    "l": "148.9255",
    "o": "148.9265",
    "t": "Nov 21, 2017 2:56:00 AM"
  },
  {
    "c": "148.94",
    "h": "148.952",
    "l": "148.932",
    "o": "148.9325",
    "t": "Nov 21, 2017 2:57:00 AM"
  },
  {
    "c": "148.9325",
    "h": "148.9465",
    "l": "148.928",
    "o": "148.94",
    "t": "Nov 21, 2017 2:58:00 AM"
  },
  {
    "c": "148.937",
    "h": "148.9395",
    "l": "148.913",
    "o": "148.932",
    "t": "Nov 21, 2017 2:59:00 AM"
  },
  {
    "c": "148.9635",
    "h": "148.9655",
    "l": "148.937",
    "o": "148.937",
    "t": "Nov 21, 2017 3:00:00 AM"
  },
  {
    "c": "148.973",
    "h": "148.978",
    "l": "148.962",
    "o": "148.962",
    "t": "Nov 21, 2017 3:01:00 AM"
  },
  {
    "c": "148.9725",
    "h": "148.976",
    "l": "148.966",
    "o": "148.9725",
    "t": "Nov 21, 2017 3:02:00 AM"
  },
  {
    "c": "148.975",
    "h": "148.975",
    "l": "148.965",
    "o": "148.9725",
    "t": "Nov 21, 2017 3:03:00 AM"
  },
  {
    "c": "149.0235",
    "h": "149.03",
    "l": "148.9635",
    "o": "148.976",
    "t": "Nov 21, 2017 3:04:00 AM"
  },
  {
    "c": "148.972",
    "h": "149.093",
    "l": "148.9695",
    "o": "149.024",
    "t": "Nov 21, 2017 3:05:00 AM"
  },
  {
    "c": "148.981",
    "h": "148.981",
    "l": "148.9615",
    "o": "148.973",
    "t": "Nov 21, 2017 3:06:00 AM"
  },
  {
    "c": "148.9825",
    "h": "148.9885",
    "l": "148.9755",
    "o": "148.981",
    "t": "Nov 21, 2017 3:07:00 AM"
  },
  {
    "c": "148.9695",
    "h": "148.994",
    "l": "148.9665",
    "o": "148.982",
    "t": "Nov 21, 2017 3:08:00 AM"
  },
  {
    "c": "148.9675",
    "h": "148.9815",
    "l": "148.9635",
    "o": "148.97",
    "t": "Nov 21, 2017 3:09:00 AM"
  },
  {
    "c": "149.0195",
    "h": "149.0215",
    "l": "148.963",
    "o": "148.9675",
    "t": "Nov 21, 2017 3:10:00 AM"
  },
  {
    "c": "149.0355",
    "h": "149.0355",
    "l": "149.005",
    "o": "149.0185",
    "t": "Nov 21, 2017 3:11:00 AM"
  },
  {
    "c": "149.03",
    "h": "149.0585",
    "l": "149.0285",
    "o": "149.036",
    "t": "Nov 21, 2017 3:12:00 AM"
  },
  {
    "c": "149.02",
    "h": "149.0315",
    "l": "149.016",
    "o": "149.0295",
    "t": "Nov 21, 2017 3:13:00 AM"
  },
  {
    "c": "149.0495",
    "h": "149.071",
    "l": "149.0195",
    "o": "149.0215",
    "t": "Nov 21, 2017 3:14:00 AM"
  },
  {
    "c": "149.0655",
    "h": "149.0785",
    "l": "149.032",
    "o": "149.0505",
    "t": "Nov 21, 2017 3:15:00 AM"
  },
  {
    "c": "149.065",
    "h": "149.0795",
    "l": "149.059",
    "o": "149.0655",
    "t": "Nov 21, 2017 3:16:00 AM"
  },
  {
    "c": "149.0715",
    "h": "149.09",
    "l": "149.062",
    "o": "149.0645",
    "t": "Nov 21, 2017 3:17:00 AM"
  },
  {
    "c": "149.078",
    "h": "149.0785",
    "l": "149.06",
    "o": "149.0715",
    "t": "Nov 21, 2017 3:18:00 AM"
  },
  {
    "c": "149.0855",
    "h": "149.086",
    "l": "149.0755",
    "o": "149.0775",
    "t": "Nov 21, 2017 3:19:00 AM"
  },
  {
    "c": "149.1735",
    "h": "149.1755",
    "l": "149.085",
    "o": "149.0855",
    "t": "Nov 21, 2017 3:20:00 AM"
  },
  {
    "c": "149.147",
    "h": "149.178",
    "l": "149.103",
    "o": "149.1735",
    "t": "Nov 21, 2017 3:21:00 AM"
  },
  {
    "c": "149.1395",
    "h": "149.149",
    "l": "149.1255",
    "o": "149.1465",
    "t": "Nov 21, 2017 3:22:00 AM"
  },
  {
    "c": "149.1585",
    "h": "149.1775",
    "l": "149.1375",
    "o": "149.1385",
    "t": "Nov 21, 2017 3:23:00 AM"
  },
  {
    "c": "149.157",
    "h": "149.1615",
    "l": "149.1475",
    "o": "149.1595",
    "t": "Nov 21, 2017 3:24:00 AM"
  },
  {
    "c": "149.147",
    "h": "149.158",
    "l": "149.131",
    "o": "149.158",
    "t": "Nov 21, 2017 3:25:00 AM"
  },
  {
    "c": "149.1485",
    "h": "149.157",
    "l": "149.145",
    "o": "149.147",
    "t": "Nov 21, 2017 3:26:00 AM"
  },
  {
    "c": "149.165",
    "h": "149.171",
    "l": "149.1475",
    "o": "149.1485",
    "t": "Nov 21, 2017 3:27:00 AM"
  },
  {
    "c": "149.178",
    "h": "149.1805",
    "l": "149.1635",
    "o": "149.1635",
    "t": "Nov 21, 2017 3:28:00 AM"
  },
  {
    "c": "149.19",
    "h": "149.19",
    "l": "149.1745",
    "o": "149.178",
    "t": "Nov 21, 2017 3:29:00 AM"
  },
  {
    "c": "149.1835",
    "h": "149.198",
    "l": "149.177",
    "o": "149.191",
    "t": "Nov 21, 2017 3:30:00 AM"
  },
  {
    "c": "149.177",
    "h": "149.187",
    "l": "149.167",
    "o": "149.1835",
    "t": "Nov 21, 2017 3:31:00 AM"
  },
  {
    "c": "149.1725",
    "h": "149.1855",
    "l": "149.1685",
    "o": "149.1775",
    "t": "Nov 21, 2017 3:32:00 AM"
  },
  {
    "c": "149.193",
    "h": "149.195",
    "l": "149.168",
    "o": "149.1725",
    "t": "Nov 21, 2017 3:33:00 AM"
  },
  {
    "c": "149.191",
    "h": "149.204",
    "l": "149.1825",
    "o": "149.1935",
    "t": "Nov 21, 2017 3:34:00 AM"
  },
  {
    "c": "149.195",
    "h": "149.198",
    "l": "149.1825",
    "o": "149.1905",
    "t": "Nov 21, 2017 3:35:00 AM"
  },
  {
    "c": "149.197",
    "h": "149.2395",
    "l": "149.193",
    "o": "149.196",
    "t": "Nov 21, 2017 3:36:00 AM"
  },
  {
    "c": "149.2235",
    "h": "149.232",
    "l": "149.193",
    "o": "149.197",
    "t": "Nov 21, 2017 3:37:00 AM"
  },
  {
    "c": "149.2065",
    "h": "149.2355",
    "l": "149.2065",
    "o": "149.224",
    "t": "Nov 21, 2017 3:38:00 AM"
  },
  {
    "c": "149.2145",
    "h": "149.2185",
    "l": "149.2075",
    "o": "149.2075",
    "t": "Nov 21, 2017 3:39:00 AM"
  },
  {
    "c": "149.2075",
    "h": "149.2145",
    "l": "149.2045",
    "o": "149.2145",
    "t": "Nov 21, 2017 3:40:00 AM"
  },
  {
    "c": "149.1765",
    "h": "149.2125",
    "l": "149.1765",
    "o": "149.2085",
    "t": "Nov 21, 2017 3:41:00 AM"
  },
  {
    "c": "149.171",
    "h": "149.189",
    "l": "149.1655",
    "o": "149.1775",
    "t": "Nov 21, 2017 3:42:00 AM"
  },
  {
    "c": "149.183",
    "h": "149.188",
    "l": "149.165",
    "o": "149.171",
    "t": "Nov 21, 2017 3:43:00 AM"
  },
  {
    "c": "149.181",
    "h": "149.1925",
    "l": "149.1685",
    "o": "149.183",
    "t": "Nov 21, 2017 3:44:00 AM"
  },
  {
    "c": "149.1775",
    "h": "149.192",
    "l": "149.172",
    "o": "149.179",
    "t": "Nov 21, 2017 3:45:00 AM"
  },
  {
    "c": "149.174",
    "h": "149.1805",
    "l": "149.1635",
    "o": "149.1765",
    "t": "Nov 21, 2017 3:46:00 AM"
  },
  {
    "c": "149.17",
    "h": "149.1885",
    "l": "149.17",
    "o": "149.1745",
    "t": "Nov 21, 2017 3:47:00 AM"
  },
  {
    "c": "149.1735",
    "h": "149.1805",
    "l": "149.166",
    "o": "149.1705",
    "t": "Nov 21, 2017 3:48:00 AM"
  },
  {
    "c": "149.1815",
    "h": "149.1875",
    "l": "149.1735",
    "o": "149.1735",
    "t": "Nov 21, 2017 3:49:00 AM"
  },
  {
    "c": "149.1585",
    "h": "149.181",
    "l": "149.1495",
    "o": "149.1805",
    "t": "Nov 21, 2017 3:50:00 AM"
  },
  {
    "c": "149.1465",
    "h": "149.162",
    "l": "149.1455",
    "o": "149.158",
    "t": "Nov 21, 2017 3:51:00 AM"
  },
  {
    "c": "149.1545",
    "h": "149.1625",
    "l": "149.141",
    "o": "149.147",
    "t": "Nov 21, 2017 3:52:00 AM"
  },
  {
    "c": "149.1405",
    "h": "149.163",
    "l": "149.137",
    "o": "149.1545",
    "t": "Nov 21, 2017 3:53:00 AM"
  },
  {
    "c": "149.148",
    "h": "149.1505",
    "l": "149.137",
    "o": "149.1405",
    "t": "Nov 21, 2017 3:54:00 AM"
  },
  {
    "c": "149.153",
    "h": "149.156",
    "l": "149.129",
    "o": "149.148",
    "t": "Nov 21, 2017 3:55:00 AM"
  },
  {
    "c": "149.1375",
    "h": "149.154",
    "l": "149.1375",
    "o": "149.1535",
    "t": "Nov 21, 2017 3:56:00 AM"
  },
  {
    "c": "149.163",
    "h": "149.163",
    "l": "149.1275",
    "o": "149.138",
    "t": "Nov 21, 2017 3:57:00 AM"
  },
  {
    "c": "149.166",
    "h": "149.174",
    "l": "149.1495",
    "o": "149.163",
    "t": "Nov 21, 2017 3:58:00 AM"
  },
  {
    "c": "149.1485",
    "h": "149.1775",
    "l": "149.1435",
    "o": "149.1655",
    "t": "Nov 21, 2017 3:59:00 AM"
  },
  {
    "c": "149.1245",
    "h": "149.1515",
    "l": "149.1245",
    "o": "149.147",
    "t": "Nov 21, 2017 4:00:00 AM"
  },
  {
    "c": "149.115",
    "h": "149.1295",
    "l": "149.115",
    "o": "149.1245",
    "t": "Nov 21, 2017 4:01:00 AM"
  },
  {
    "c": "149.119",
    "h": "149.125",
    "l": "149.1145",
    "o": "149.116",
    "t": "Nov 21, 2017 4:02:00 AM"
  },
  {
    "c": "149.1325",
    "h": "149.1325",
    "l": "149.11",
    "o": "149.1185",
    "t": "Nov 21, 2017 4:03:00 AM"
  },
  {
    "c": "149.152",
    "h": "149.163",
    "l": "149.1325",
    "o": "149.1325",
    "t": "Nov 21, 2017 4:04:00 AM"
  },
  {
    "c": "149.161",
    "h": "149.164",
    "l": "149.152",
    "o": "149.152",
    "t": "Nov 21, 2017 4:05:00 AM"
  },
  {
    "c": "149.1595",
    "h": "149.169",
    "l": "149.1585",
    "o": "149.1615",
    "t": "Nov 21, 2017 4:06:00 AM"
  },
  {
    "c": "149.1475",
    "h": "149.166",
    "l": "149.144",
    "o": "149.1595",
    "t": "Nov 21, 2017 4:07:00 AM"
  },
  {
    "c": "149.1455",
    "h": "149.152",
    "l": "149.137",
    "o": "149.148",
    "t": "Nov 21, 2017 4:08:00 AM"
  },
  {
    "c": "149.1375",
    "h": "149.1485",
    "l": "149.1345",
    "o": "149.147",
    "t": "Nov 21, 2017 4:09:00 AM"
  },
  {
    "c": "149.1375",
    "h": "149.144",
    "l": "149.1265",
    "o": "149.137",
    "t": "Nov 21, 2017 4:10:00 AM"
  },
  {
    "c": "149.1485",
    "h": "149.152",
    "l": "149.1365",
    "o": "149.138",
    "t": "Nov 21, 2017 4:11:00 AM"
  },
  {
    "c": "149.1355",
    "h": "149.1475",
    "l": "149.133",
    "o": "149.1475",
    "t": "Nov 21, 2017 4:12:00 AM"
  },
  {
    "c": "149.116",
    "h": "149.138",
    "l": "149.1155",
    "o": "149.1355",
    "t": "Nov 21, 2017 4:13:00 AM"
  },
  {
    "c": "149.13",
    "h": "149.1315",
    "l": "149.1155",
    "o": "149.1165",
    "t": "Nov 21, 2017 4:14:00 AM"
  },
  {
    "c": "149.124",
    "h": "149.13",
    "l": "149.1195",
    "o": "149.1295",
    "t": "Nov 21, 2017 4:15:00 AM"
  },
  {
    "c": "149.1265",
    "h": "149.1285",
    "l": "149.1245",
    "o": "149.1245",
    "t": "Nov 21, 2017 4:16:00 AM"
  },
  {
    "c": "149.123",
    "h": "149.1315",
    "l": "149.112",
    "o": "149.128",
    "t": "Nov 21, 2017 4:17:00 AM"
  },
  {
    "c": "149.115",
    "h": "149.126",
    "l": "149.109",
    "o": "149.1225",
    "t": "Nov 21, 2017 4:18:00 AM"
  },
  {
    "c": "149.1125",
    "h": "149.123",
    "l": "149.11",
    "o": "149.1145",
    "t": "Nov 21, 2017 4:19:00 AM"
  },
  {
    "c": "149.1145",
    "h": "149.117",
    "l": "149.1065",
    "o": "149.112",
    "t": "Nov 21, 2017 4:20:00 AM"
  },
  {
    "c": "149.106",
    "h": "149.115",
    "l": "149.1045",
    "o": "149.114",
    "t": "Nov 21, 2017 4:21:00 AM"
  },
  {
    "c": "149.0965",
    "h": "149.105",
    "l": "149.094",
    "o": "149.1045",
    "t": "Nov 21, 2017 4:22:00 AM"
  },
  {
    "c": "149.1195",
    "h": "149.1195",
    "l": "149.095",
    "o": "149.0965",
    "t": "Nov 21, 2017 4:23:00 AM"
  },
  {
    "c": "149.123",
    "h": "149.1305",
    "l": "149.115",
    "o": "149.119",
    "t": "Nov 21, 2017 4:24:00 AM"
  },
  {
    "c": "149.134",
    "h": "149.1355",
    "l": "149.1215",
    "o": "149.122",
    "t": "Nov 21, 2017 4:25:00 AM"
  },
  {
    "c": "149.1215",
    "h": "149.137",
    "l": "149.12",
    "o": "149.134",
    "t": "Nov 21, 2017 4:26:00 AM"
  },
  {
    "c": "149.1335",
    "h": "149.137",
    "l": "149.118",
    "o": "149.1205",
    "t": "Nov 21, 2017 4:27:00 AM"
  },
  {
    "c": "149.144",
    "h": "149.1525",
    "l": "149.134",
    "o": "149.134",
    "t": "Nov 21, 2017 4:28:00 AM"
  },
  {
    "c": "149.1435",
    "h": "149.1585",
    "l": "149.1425",
    "o": "149.1445",
    "t": "Nov 21, 2017 4:29:00 AM"
  },
  {
    "c": "149.1455",
    "h": "149.151",
    "l": "149.136",
    "o": "149.1435",
    "t": "Nov 21, 2017 4:30:00 AM"
  },
  {
    "c": "149.114",
    "h": "149.147",
    "l": "149.114",
    "o": "149.146",
    "t": "Nov 21, 2017 4:31:00 AM"
  },
  {
    "c": "149.103",
    "h": "149.1155",
    "l": "149.1025",
    "o": "149.114",
    "t": "Nov 21, 2017 4:32:00 AM"
  },
  {
    "c": "149.0985",
    "h": "149.1115",
    "l": "149.096",
    "o": "149.1035",
    "t": "Nov 21, 2017 4:33:00 AM"
  },
  {
    "c": "149.0995",
    "h": "149.1005",
    "l": "149.0875",
    "o": "149.0975",
    "t": "Nov 21, 2017 4:34:00 AM"
  },
  {
    "c": "149.088",
    "h": "149.0985",
    "l": "149.0845",
    "o": "149.0985",
    "t": "Nov 21, 2017 4:35:00 AM"
  },
  {
    "c": "149.089",
    "h": "149.089",
    "l": "149.082",
    "o": "149.0875",
    "t": "Nov 21, 2017 4:36:00 AM"
  },
  {
    "c": "149.085",
    "h": "149.095",
    "l": "149.0815",
    "o": "149.088",
    "t": "Nov 21, 2017 4:37:00 AM"
  },
  {
    "c": "149.09",
    "h": "149.091",
    "l": "149.0745",
    "o": "149.0855",
    "t": "Nov 21, 2017 4:38:00 AM"
  },
  {
    "c": "149.0945",
    "h": "149.0985",
    "l": "149.0875",
    "o": "149.09",
    "t": "Nov 21, 2017 4:39:00 AM"
  },
  {
    "c": "149.098",
    "h": "149.099",
    "l": "149.0835",
    "o": "149.0945",
    "t": "Nov 21, 2017 4:40:00 AM"
  },
  {
    "c": "149.0815",
    "h": "149.0995",
    "l": "149.0795",
    "o": "149.098",
    "t": "Nov 21, 2017 4:41:00 AM"
  },
  {
    "c": "149.0875",
    "h": "149.092",
    "l": "149.08",
    "o": "149.0815",
    "t": "Nov 21, 2017 4:42:00 AM"
  },
  {
    "c": "149.091",
    "h": "149.0965",
    "l": "149.0875",
    "o": "149.0875",
    "t": "Nov 21, 2017 4:43:00 AM"
  },
  {
    "c": "149.0805",
    "h": "149.0925",
    "l": "149.079",
    "o": "149.0915",
    "t": "Nov 21, 2017 4:44:00 AM"
  },
  {
    "c": "149.0745",
    "h": "149.081",
    "l": "149.0675",
    "o": "149.0795",
    "t": "Nov 21, 2017 4:45:00 AM"
  },
  {
    "c": "149.0775",
    "h": "149.0785",
    "l": "149.0715",
    "o": "149.075",
    "t": "Nov 21, 2017 4:46:00 AM"
  },
  {
    "c": "149.077",
    "h": "149.079",
    "l": "149.0765",
    "o": "149.078",
    "t": "Nov 21, 2017 4:47:00 AM"
  },
  {
    "c": "149.0835",
    "h": "149.0835",
    "l": "149.077",
    "o": "149.0775",
    "t": "Nov 21, 2017 4:48:00 AM"
  },
  {
    "c": "149.0765",
    "h": "149.083",
    "l": "149.073",
    "o": "149.083",
    "t": "Nov 21, 2017 4:49:00 AM"
  },
  {
    "c": "149.069",
    "h": "149.078",
    "l": "149.0665",
    "o": "149.076",
    "t": "Nov 21, 2017 4:50:00 AM"
  },
  {
    "c": "149.0715",
    "h": "149.076",
    "l": "149.0675",
    "o": "149.07",
    "t": "Nov 21, 2017 4:51:00 AM"
  },
  {
    "c": "149.0735",
    "h": "149.076",
    "l": "149.064",
    "o": "149.0725",
    "t": "Nov 21, 2017 4:52:00 AM"
  },
  {
    "c": "149.0675",
    "h": "149.0735",
    "l": "149.063",
    "o": "149.0715",
    "t": "Nov 21, 2017 4:53:00 AM"
  },
  {
    "c": "149.0775",
    "h": "149.083",
    "l": "149.0655",
    "o": "149.067",
    "t": "Nov 21, 2017 4:54:00 AM"
  },
  {
    "c": "149.079",
    "h": "149.081",
    "l": "149.0645",
    "o": "149.0775",
    "t": "Nov 21, 2017 4:55:00 AM"
  },
  {
    "c": "149.066",
    "h": "149.0795",
    "l": "149.061",
    "o": "149.0785",
    "t": "Nov 21, 2017 4:56:00 AM"
  },
  {
    "c": "149.048",
    "h": "149.0655",
    "l": "149.0445",
    "o": "149.065",
    "t": "Nov 21, 2017 4:57:00 AM"
  },
  {
    "c": "149.0435",
    "h": "149.0615",
    "l": "149.0365",
    "o": "149.0485",
    "t": "Nov 21, 2017 4:58:00 AM"
  },
  {
    "c": "149.031",
    "h": "149.0545",
    "l": "149.025",
    "o": "149.043",
    "t": "Nov 21, 2017 4:59:00 AM"
  },
  {
    "c": "149.0095",
    "h": "149.0455",
    "l": "149.002",
    "o": "149.0305",
    "t": "Nov 21, 2017 5:00:00 AM"
  },
  {
    "c": "149.007",
    "h": "149.015",
    "l": "149.0",
    "o": "149.01",
    "t": "Nov 21, 2017 5:01:00 AM"
  },
  {
    "c": "149.0045",
    "h": "149.0095",
    "l": "149.0",
    "o": "149.008",
    "t": "Nov 21, 2017 5:02:00 AM"
  },
  {
    "c": "148.997",
    "h": "149.0035",
    "l": "148.9915",
    "o": "149.0035",
    "t": "Nov 21, 2017 5:03:00 AM"
  },
  {
    "c": "148.989",
    "h": "148.998",
    "l": "148.985",
    "o": "148.997",
    "t": "Nov 21, 2017 5:04:00 AM"
  },
  {
    "c": "148.9855",
    "h": "149.0",
    "l": "148.9825",
    "o": "148.99",
    "t": "Nov 21, 2017 5:05:00 AM"
  },
  {
    "c": "148.977",
    "h": "148.9935",
    "l": "148.974",
    "o": "148.986",
    "t": "Nov 21, 2017 5:06:00 AM"
  },
  {
    "c": "148.97",
    "h": "148.9815",
    "l": "148.961",
    "o": "148.9765",
    "t": "Nov 21, 2017 5:07:00 AM"
  },
  {
    "c": "148.9865",
    "h": "148.988",
    "l": "148.9675",
    "o": "148.9695",
    "t": "Nov 21, 2017 5:08:00 AM"
  },
  {
    "c": "149.002",
    "h": "149.002",
    "l": "148.9855",
    "o": "148.9865",
    "t": "Nov 21, 2017 5:09:00 AM"
  },
  {
    "c": "149.0085",
    "h": "149.014",
    "l": "148.9905",
    "o": "149.0025",
    "t": "Nov 21, 2017 5:10:00 AM"
  },
  {
    "c": "149.007",
    "h": "149.0085",
    "l": "148.9965",
    "o": "149.0075",
    "t": "Nov 21, 2017 5:11:00 AM"
  },
  {
    "c": "149.0185",
    "h": "149.0185",
    "l": "149.007",
    "o": "149.007",
    "t": "Nov 21, 2017 5:12:00 AM"
  },
  {
    "c": "149.0165",
    "h": "149.0215",
    "l": "149.0135",
    "o": "149.0185",
    "t": "Nov 21, 2017 5:13:00 AM"
  },
  {
    "c": "149.0305",
    "h": "149.033",
    "l": "149.0145",
    "o": "149.0175",
    "t": "Nov 21, 2017 5:14:00 AM"
  },
  {
    "c": "149.0365",
    "h": "149.0375",
    "l": "149.0285",
    "o": "149.03",
    "t": "Nov 21, 2017 5:15:00 AM"
  },
  {
    "c": "149.0395",
    "h": "149.04",
    "l": "149.033",
    "o": "149.0375",
    "t": "Nov 21, 2017 5:16:00 AM"
  },
  {
    "c": "149.0405",
    "h": "149.047",
    "l": "149.0375",
    "o": "149.039",
    "t": "Nov 21, 2017 5:17:00 AM"
  },
  {
    "c": "149.0455",
    "h": "149.051",
    "l": "149.038",
    "o": "149.0405",
    "t": "Nov 21, 2017 5:18:00 AM"
  },
  {
    "c": "149.0535",
    "h": "149.0585",
    "l": "149.0455",
    "o": "149.0455",
    "t": "Nov 21, 2017 5:19:00 AM"
  },
  {
    "c": "149.055",
    "h": "149.059",
    "l": "149.0445",
    "o": "149.0535",
    "t": "Nov 21, 2017 5:20:00 AM"
  },
  {
    "c": "149.0625",
    "h": "149.0625",
    "l": "149.0455",
    "o": "149.055",
    "t": "Nov 21, 2017 5:21:00 AM"
  },
  {
    "c": "149.051",
    "h": "149.064",
    "l": "149.0495",
    "o": "149.0635",
    "t": "Nov 21, 2017 5:22:00 AM"
  },
  {
    "c": "149.064",
    "h": "149.064",
    "l": "149.0505",
    "o": "149.051",
    "t": "Nov 21, 2017 5:23:00 AM"
  },
  {
    "c": "149.056",
    "h": "149.0645",
    "l": "149.046",
    "o": "149.0645",
    "t": "Nov 21, 2017 5:24:00 AM"
  },
  {
    "c": "149.0645",
    "h": "149.0645",
    "l": "149.0535",
    "o": "149.056",
    "t": "Nov 21, 2017 5:25:00 AM"
  },
  {
    "c": "149.076",
    "h": "149.077",
    "l": "149.063",
    "o": "149.063",
    "t": "Nov 21, 2017 5:26:00 AM"
  },
  {
    "c": "149.0805",
    "h": "149.0805",
    "l": "149.0725",
    "o": "149.0755",
    "t": "Nov 21, 2017 5:27:00 AM"
  },
  {
    "c": "149.085",
    "h": "149.087",
    "l": "149.08",
    "o": "149.081",
    "t": "Nov 21, 2017 5:28:00 AM"
  },
  {
    "c": "149.087",
    "h": "149.091",
    "l": "149.0825",
    "o": "149.084",
    "t": "Nov 21, 2017 5:29:00 AM"
  },
  {
    "c": "149.091",
    "h": "149.093",
    "l": "149.0805",
    "o": "149.086",
    "t": "Nov 21, 2017 5:30:00 AM"
  },
  {
    "c": "149.0975",
    "h": "149.0975",
    "l": "149.087",
    "o": "149.0915",
    "t": "Nov 21, 2017 5:31:00 AM"
  },
  {
    "c": "149.084",
    "h": "149.1015",
    "l": "149.0795",
    "o": "149.097",
    "t": "Nov 21, 2017 5:32:00 AM"
  },
  {
    "c": "149.107",
    "h": "149.1095",
    "l": "149.0825",
    "o": "149.0835",
    "t": "Nov 21, 2017 5:33:00 AM"
  },
  {
    "c": "149.1025",
    "h": "149.113",
    "l": "149.095",
    "o": "149.1055",
    "t": "Nov 21, 2017 5:34:00 AM"
  },
  {
    "c": "149.096",
    "h": "149.1035",
    "l": "149.0935",
    "o": "149.103",
    "t": "Nov 21, 2017 5:35:00 AM"
  },
  {
    "c": "149.0915",
    "h": "149.097",
    "l": "149.091",
    "o": "149.096",
    "t": "Nov 21, 2017 5:36:00 AM"
  },
  {
    "c": "149.0855",
    "h": "149.093",
    "l": "149.0835",
    "o": "149.0925",
    "t": "Nov 21, 2017 5:37:00 AM"
  },
  {
    "c": "149.0755",
    "h": "149.087",
    "l": "149.0675",
    "o": "149.0865",
    "t": "Nov 21, 2017 5:38:00 AM"
  },
  {
    "c": "149.05",
    "h": "149.078",
    "l": "149.0495",
    "o": "149.0765",
    "t": "Nov 21, 2017 5:39:00 AM"
  },
  {
    "c": "149.018",
    "h": "149.051",
    "l": "149.0155",
    "o": "149.0485",
    "t": "Nov 21, 2017 5:40:00 AM"
  },
  {
    "c": "149.0365",
    "h": "149.037",
    "l": "149.0175",
    "o": "149.018",
    "t": "Nov 21, 2017 5:41:00 AM"
  },
  {
    "c": "149.0525",
    "h": "149.0535",
    "l": "149.0375",
    "o": "149.0375",
    "t": "Nov 21, 2017 5:42:00 AM"
  },
  {
    "c": "149.057",
    "h": "149.07",
    "l": "149.0535",
    "o": "149.0535",
    "t": "Nov 21, 2017 5:43:00 AM"
  },
  {
    "c": "149.064",
    "h": "149.064",
    "l": "149.0535",
    "o": "149.0575",
    "t": "Nov 21, 2017 5:44:00 AM"
  },
  {
    "c": "149.074",
    "h": "149.074",
    "l": "149.0655",
    "o": "149.0655",
    "t": "Nov 21, 2017 5:45:00 AM"
  },
  {
    "c": "149.0775",
    "h": "149.084",
    "l": "149.0725",
    "o": "149.0735",
    "t": "Nov 21, 2017 5:46:00 AM"
  },
  {
    "c": "149.0745",
    "h": "149.08",
    "l": "149.0745",
    "o": "149.0775",
    "t": "Nov 21, 2017 5:47:00 AM"
  },
  {
    "c": "149.0685",
    "h": "149.0775",
    "l": "149.068",
    "o": "149.076",
    "t": "Nov 21, 2017 5:48:00 AM"
  },
  {
    "c": "149.067",
    "h": "149.0685",
    "l": "149.066",
    "o": "149.067",
    "t": "Nov 21, 2017 5:49:00 AM"
  },
  {
    "c": "149.045",
    "h": "149.073",
    "l": "149.0445",
    "o": "149.066",
    "t": "Nov 21, 2017 5:50:00 AM"
  },
  {
    "c": "149.0235",
    "h": "149.046",
    "l": "149.0225",
    "o": "149.045",
    "t": "Nov 21, 2017 5:51:00 AM"
  },
  {
    "c": "149.004",
    "h": "149.023",
    "l": "149.004",
    "o": "149.023",
    "t": "Nov 21, 2017 5:52:00 AM"
  },
  {
    "c": "149.0175",
    "h": "149.022",
    "l": "149.0045",
    "o": "149.0045",
    "t": "Nov 21, 2017 5:53:00 AM"
  },
  {
    "c": "149.011",
    "h": "149.0195",
    "l": "149.008",
    "o": "149.0175",
    "t": "Nov 21, 2017 5:54:00 AM"
  },
  {
    "c": "149.009",
    "h": "149.0115",
    "l": "149.001",
    "o": "149.0115",
    "t": "Nov 21, 2017 5:55:00 AM"
  },
  {
    "c": "149.001",
    "h": "149.0155",
    "l": "148.9975",
    "o": "149.007",
    "t": "Nov 21, 2017 5:56:00 AM"
  },
  {
    "c": "149.0025",
    "h": "149.005",
    "l": "148.998",
    "o": "149.0025",
    "t": "Nov 21, 2017 5:57:00 AM"
  },
  {
    "c": "149.041",
    "h": "149.0555",
    "l": "149.0025",
    "o": "149.0025",
    "t": "Nov 21, 2017 5:58:00 AM"
  },
  {
    "c": "149.064",
    "h": "149.069",
    "l": "149.033",
    "o": "149.042",
    "t": "Nov 21, 2017 5:59:00 AM"
  },
  {
    "c": "149.0405",
    "h": "149.0805",
    "l": "149.0405",
    "o": "149.0805",
    "t": "Nov 21, 2017 6:00:00 AM"
  },
  {
    "c": "149.0395",
    "h": "149.0395",
    "l": "149.039",
    "o": "149.039",
    "t": "Nov 21, 2017 6:01:00 AM"
  },
  {
    "c": "149.0415",
    "h": "149.0415",
    "l": "149.0355",
    "o": "149.04",
    "t": "Nov 21, 2017 6:02:00 AM"
  },
  {
    "c": "149.0635",
    "h": "149.0635",
    "l": "149.0415",
    "o": "149.0415",
    "t": "Nov 21, 2017 6:03:00 AM"
  },
  {
    "c": "149.104",
    "h": "149.1045",
    "l": "149.064",
    "o": "149.064",
    "t": "Nov 21, 2017 6:04:00 AM"
  },
  {
    "c": "149.0915",
    "h": "149.105",
    "l": "149.0915",
    "o": "149.102",
    "t": "Nov 21, 2017 6:05:00 AM"
  },
  {
    "c": "149.0815",
    "h": "149.0925",
    "l": "149.08",
    "o": "149.0925",
    "t": "Nov 21, 2017 6:06:00 AM"
  },
  {
    "c": "149.0875",
    "h": "149.0885",
    "l": "149.082",
    "o": "149.082",
    "t": "Nov 21, 2017 6:07:00 AM"
  },
  {
    "c": "149.0925",
    "h": "149.0925",
    "l": "149.0865",
    "o": "149.088",
    "t": "Nov 21, 2017 6:08:00 AM"
  },
  {
    "c": "149.0915",
    "h": "149.093",
    "l": "149.0865",
    "o": "149.0915",
    "t": "Nov 21, 2017 6:09:00 AM"
  },
  {
    "c": "149.0885",
    "h": "149.0945",
    "l": "149.087",
    "o": "149.0935",
    "t": "Nov 21, 2017 6:10:00 AM"
  },
  {
    "c": "149.0965",
    "h": "149.0965",
    "l": "149.088",
    "o": "149.088",
    "t": "Nov 21, 2017 6:11:00 AM"
  },
  {
    "c": "149.097",
    "h": "149.0975",
    "l": "149.0945",
    "o": "149.0975",
    "t": "Nov 21, 2017 6:12:00 AM"
  },
  {
    "c": "149.0965",
    "h": "149.098",
    "l": "149.0965",
    "o": "149.097",
    "t": "Nov 21, 2017 6:13:00 AM"
  },
  {
    "c": "149.0965",
    "h": "149.097",
    "l": "149.0965",
    "o": "149.097",
    "t": "Nov 21, 2017 6:14:00 AM"
  },
  {
    "c": "149.096",
    "h": "149.0965",
    "l": "149.092",
    "o": "149.095",
    "t": "Nov 21, 2017 6:15:00 AM"
  },
  {
    "c": "149.096",
    "h": "149.099",
    "l": "149.094",
    "o": "149.097",
    "t": "Nov 21, 2017 6:16:00 AM"
  },
  {
    "c": "149.0915",
    "h": "149.0965",
    "l": "149.0875",
    "o": "149.0965",
    "t": "Nov 21, 2017 6:17:00 AM"
  },
  {
    "c": "149.1015",
    "h": "149.102",
    "l": "149.0885",
    "o": "149.091",
    "t": "Nov 21, 2017 6:18:00 AM"
  },
  {
    "c": "149.0955",
    "h": "149.107",
    "l": "149.0905",
    "o": "149.1005",
    "t": "Nov 21, 2017 6:19:00 AM"
  },
  {
    "c": "149.0935",
    "h": "149.105",
    "l": "149.0905",
    "o": "149.0965",
    "t": "Nov 21, 2017 6:20:00 AM"
  },
  {
    "c": "149.096",
    "h": "149.0975",
    "l": "149.094",
    "o": "149.0945",
    "t": "Nov 21, 2017 6:21:00 AM"
  },
  {
    "c": "149.0925",
    "h": "149.096",
    "l": "149.0925",
    "o": "149.096",
    "t": "Nov 21, 2017 6:22:00 AM"
  },
  {
    "c": "149.09",
    "h": "149.0915",
    "l": "149.0855",
    "o": "149.0915",
    "t": "Nov 21, 2017 6:23:00 AM"
  },
  {
    "c": "149.0885",
    "h": "149.09",
    "l": "149.0865",
    "o": "149.0895",
    "t": "Nov 21, 2017 6:24:00 AM"
  },
  {
    "c": "149.088",
    "h": "149.0925",
    "l": "149.087",
    "o": "149.0895",
    "t": "Nov 21, 2017 6:25:00 AM"
  },
  {
    "c": "149.085",
    "h": "149.0875",
    "l": "149.084",
    "o": "149.0875",
    "t": "Nov 21, 2017 6:26:00 AM"
  },
  {
    "c": "149.0775",
    "h": "149.0825",
    "l": "149.0635",
    "o": "149.0825",
    "t": "Nov 21, 2017 6:27:00 AM"
  },
  {
    "c": "149.0845",
    "h": "149.0865",
    "l": "149.078",
    "o": "149.0795",
    "t": "Nov 21, 2017 6:28:00 AM"
  },
  {
    "c": "149.065",
    "h": "149.0885",
    "l": "149.062",
    "o": "149.085",
    "t": "Nov 21, 2017 6:29:00 AM"
  },
  {
    "c": "149.0625",
    "h": "149.065",
    "l": "149.052",
    "o": "149.065",
    "t": "Nov 21, 2017 6:30:00 AM"
  },
  {
    "c": "149.0905",
    "h": "149.094",
    "l": "149.061",
    "o": "149.0625",
    "t": "Nov 21, 2017 6:31:00 AM"
  },
  {
    "c": "149.086",
    "h": "149.0915",
    "l": "149.0805",
    "o": "149.0915",
    "t": "Nov 21, 2017 6:32:00 AM"
  },
  {
    "c": "149.087",
    "h": "149.088",
    "l": "149.0845",
    "o": "149.086",
    "t": "Nov 21, 2017 6:33:00 AM"
  },
  {
    "c": "149.089",
    "h": "149.0925",
    "l": "149.0875",
    "o": "149.088",
    "t": "Nov 21, 2017 6:34:00 AM"
  },
  {
    "c": "149.0865",
    "h": "149.095",
    "l": "149.0845",
    "o": "149.0895",
    "t": "Nov 21, 2017 6:35:00 AM"
  },
  {
    "c": "149.097",
    "h": "149.0975",
    "l": "149.0865",
    "o": "149.0865",
    "t": "Nov 21, 2017 6:36:00 AM"
  },
  {
    "c": "149.091",
    "h": "149.098",
    "l": "149.0875",
    "o": "149.0975",
    "t": "Nov 21, 2017 6:37:00 AM"
  },
  {
    "c": "149.0745",
    "h": "149.095",
    "l": "149.067",
    "o": "149.092",
    "t": "Nov 21, 2017 6:38:00 AM"
  },
  {
    "c": "149.08",
    "h": "149.0815",
    "l": "149.074",
    "o": "149.074",
    "t": "Nov 21, 2017 6:39:00 AM"
  },
  {
    "c": "149.0775",
    "h": "149.0835",
    "l": "149.0775",
    "o": "149.08",
    "t": "Nov 21, 2017 6:40:00 AM"
  },
  {
    "c": "149.0785",
    "h": "149.08",
    "l": "149.0765",
    "o": "149.077",
    "t": "Nov 21, 2017 6:41:00 AM"
  },
  {
    "c": "149.077",
    "h": "149.081",
    "l": "149.0765",
    "o": "149.08",
    "t": "Nov 21, 2017 6:42:00 AM"
  },
  {
    "c": "149.0765",
    "h": "149.0785",
    "l": "149.076",
    "o": "149.0775",
    "t": "Nov 21, 2017 6:43:00 AM"
  },
  {
    "c": "149.075",
    "h": "149.0765",
    "l": "149.0745",
    "o": "149.076",
    "t": "Nov 21, 2017 6:44:00 AM"
  },
  {
    "c": "149.056",
    "h": "149.0745",
    "l": "149.053",
    "o": "149.0745",
    "t": "Nov 21, 2017 6:45:00 AM"
  },
  {
    "c": "149.0375",
    "h": "149.0585",
    "l": "149.0355",
    "o": "149.0555",
    "t": "Nov 21, 2017 6:46:00 AM"
  },
  {
    "c": "149.0415",
    "h": "149.0425",
    "l": "149.0385",
    "o": "149.0395",
    "t": "Nov 21, 2017 6:47:00 AM"
  },
  {
    "c": "149.0445",
    "h": "149.045",
    "l": "149.04",
    "o": "149.04",
    "t": "Nov 21, 2017 6:48:00 AM"
  },
  {
    "c": "149.059",
    "h": "149.06",
    "l": "149.045",
    "o": "149.0455",
    "t": "Nov 21, 2017 6:49:00 AM"
  },
  {
    "c": "149.051",
    "h": "149.059",
    "l": "149.049",
    "o": "149.059",
    "t": "Nov 21, 2017 6:50:00 AM"
  },
  {
    "c": "149.0525",
    "h": "149.054",
    "l": "149.05",
    "o": "149.0515",
    "t": "Nov 21, 2017 6:51:00 AM"
  },
  {
    "c": "149.0395",
    "h": "149.052",
    "l": "149.0385",
    "o": "149.052",
    "t": "Nov 21, 2017 6:52:00 AM"
  },
  {
    "c": "149.039",
    "h": "149.0475",
    "l": "149.0365",
    "o": "149.04",
    "t": "Nov 21, 2017 6:53:00 AM"
  },
  {
    "c": "149.039",
    "h": "149.04",
    "l": "149.0385",
    "o": "149.039",
    "t": "Nov 21, 2017 6:54:00 AM"
  },
  {
    "c": "149.0345",
    "h": "149.04",
    "l": "149.034",
    "o": "149.0385",
    "t": "Nov 21, 2017 6:55:00 AM"
  },
  {
    "c": "149.0405",
    "h": "149.045",
    "l": "149.034",
    "o": "149.0345",
    "t": "Nov 21, 2017 6:56:00 AM"
  },
  {
    "c": "149.0245",
    "h": "149.0425",
    "l": "149.022",
    "o": "149.0415",
    "t": "Nov 21, 2017 6:57:00 AM"
  },
  {
    "c": "149.03",
    "h": "149.037",
    "l": "149.019",
    "o": "149.0235",
    "t": "Nov 21, 2017 6:58:00 AM"
  },
  {
    "c": "149.0235",
    "h": "149.0285",
    "l": "149.015",
    "o": "149.0285",
    "t": "Nov 21, 2017 6:59:00 AM"
  },
  {
    "c": "149.032",
    "h": "149.033",
    "l": "149.019",
    "o": "149.0235",
    "t": "Nov 21, 2017 7:00:00 AM"
  },
  {
    "c": "149.025",
    "h": "149.035",
    "l": "149.022",
    "o": "149.031",
    "t": "Nov 21, 2017 7:01:00 AM"
  },
  {
    "c": "149.0245",
    "h": "149.029",
    "l": "149.011",
    "o": "149.0245",
    "t": "Nov 21, 2017 7:02:00 AM"
  },
  {
    "c": "149.019",
    "h": "149.029",
    "l": "149.0135",
    "o": "149.026",
    "t": "Nov 21, 2017 7:03:00 AM"
  },
  {
    "c": "149.011",
    "h": "149.02",
    "l": "149.011",
    "o": "149.02",
    "t": "Nov 21, 2017 7:04:00 AM"
  },
  {
    "c": "149.0035",
    "h": "149.0165",
    "l": "148.9985",
    "o": "149.012",
    "t": "Nov 21, 2017 7:05:00 AM"
  },
  {
    "c": "149.012",
    "h": "149.012",
    "l": "148.9965",
    "o": "149.0045",
    "t": "Nov 21, 2017 7:06:00 AM"
  },
  {
    "c": "148.989",
    "h": "149.014",
    "l": "148.987",
    "o": "149.0115",
    "t": "Nov 21, 2017 7:07:00 AM"
  },
  {
    "c": "149.0215",
    "h": "149.0225",
    "l": "148.991",
    "o": "148.991",
    "t": "Nov 21, 2017 7:08:00 AM"
  },
  {
    "c": "149.0195",
    "h": "149.024",
    "l": "149.019",
    "o": "149.019",
    "t": "Nov 21, 2017 7:09:00 AM"
  },
  {
    "c": "149.024",
    "h": "149.0255",
    "l": "149.017",
    "o": "149.018",
    "t": "Nov 21, 2017 7:10:00 AM"
  },
  {
    "c": "149.052",
    "h": "149.0535",
    "l": "149.02",
    "o": "149.0225",
    "t": "Nov 21, 2017 7:11:00 AM"
  },
  {
    "c": "149.0485",
    "h": "149.0545",
    "l": "149.048",
    "o": "149.052",
    "t": "Nov 21, 2017 7:12:00 AM"
  },
  {
    "c": "149.042",
    "h": "149.048",
    "l": "149.041",
    "o": "149.0445",
    "t": "Nov 21, 2017 7:13:00 AM"
  },
  {
    "c": "149.039",
    "h": "149.043",
    "l": "149.0385",
    "o": "149.043",
    "t": "Nov 21, 2017 7:14:00 AM"
  },
  {
    "c": "149.0335",
    "h": "149.0395",
    "l": "149.0305",
    "o": "149.039",
    "t": "Nov 21, 2017 7:15:00 AM"
  },
  {
    "c": "149.0285",
    "h": "149.0335",
    "l": "149.027",
    "o": "149.0325",
    "t": "Nov 21, 2017 7:16:00 AM"
  },
  {
    "c": "149.027",
    "h": "149.03",
    "l": "149.0225",
    "o": "149.0285",
    "t": "Nov 21, 2017 7:17:00 AM"
  },
  {
    "c": "149.0295",
    "h": "149.03",
    "l": "149.019",
    "o": "149.0265",
    "t": "Nov 21, 2017 7:18:00 AM"
  },
  {
    "c": "149.031",
    "h": "149.031",
    "l": "149.027",
    "o": "149.0295",
    "t": "Nov 21, 2017 7:19:00 AM"
  },
  {
    "c": "149.028",
    "h": "149.031",
    "l": "149.028",
    "o": "149.029",
    "t": "Nov 21, 2017 7:20:00 AM"
  },
  {
    "c": "149.0355",
    "h": "149.0375",
    "l": "149.0265",
    "o": "149.027",
    "t": "Nov 21, 2017 7:21:00 AM"
  },
  {
    "c": "149.0355",
    "h": "149.043",
    "l": "149.0325",
    "o": "149.0345",
    "t": "Nov 21, 2017 7:22:00 AM"
  },
  {
    "c": "149.0355",
    "h": "149.037",
    "l": "149.0285",
    "o": "149.037",
    "t": "Nov 21, 2017 7:23:00 AM"
  },
  {
    "c": "149.033",
    "h": "149.0395",
    "l": "149.033",
    "o": "149.033",
    "t": "Nov 21, 2017 7:24:00 AM"
  },
  {
    "c": "149.033",
    "h": "149.0335",
    "l": "149.03",
    "o": "149.033",
    "t": "Nov 21, 2017 7:25:00 AM"
  },
  {
    "c": "149.033",
    "h": "149.0345",
    "l": "149.033",
    "o": "149.0345",
    "t": "Nov 21, 2017 7:26:00 AM"
  },
  {
    "c": "149.0435",
    "h": "149.0435",
    "l": "149.032",
    "o": "149.0325",
    "t": "Nov 21, 2017 7:27:00 AM"
  },
  {
    "c": "149.0465",
    "h": "149.05",
    "l": "149.0425",
    "o": "149.0445",
    "t": "Nov 21, 2017 7:28:00 AM"
  },
  {
    "c": "149.0475",
    "h": "149.0485",
    "l": "149.0465",
    "o": "149.047",
    "t": "Nov 21, 2017 7:29:00 AM"
  },
  {
    "c": "149.056",
    "h": "149.0595",
    "l": "149.048",
    "o": "149.048",
    "t": "Nov 21, 2017 7:30:00 AM"
  },
  {
    "c": "149.0595",
    "h": "149.06",
    "l": "149.057",
    "o": "149.057",
    "t": "Nov 21, 2017 7:31:00 AM"
  },
  {
    "c": "149.0605",
    "h": "149.0615",
    "l": "149.056",
    "o": "149.058",
    "t": "Nov 21, 2017 7:32:00 AM"
  },
  {
    "c": "149.067",
    "h": "149.07",
    "l": "149.059",
    "o": "149.062",
    "t": "Nov 21, 2017 7:33:00 AM"
  },
  {
    "c": "149.063",
    "h": "149.075",
    "l": "149.063",
    "o": "149.0675",
    "t": "Nov 21, 2017 7:34:00 AM"
  },
  {
    "c": "149.062",
    "h": "149.065",
    "l": "149.0615",
    "o": "149.0635",
    "t": "Nov 21, 2017 7:35:00 AM"
  },
  {
    "c": "149.0625",
    "h": "149.063",
    "l": "149.061",
    "o": "149.061",
    "t": "Nov 21, 2017 7:36:00 AM"
  },
  {
    "c": "149.06",
    "h": "149.0625",
    "l": "149.056",
    "o": "149.062",
    "t": "Nov 21, 2017 7:37:00 AM"
  },
  {
    "c": "149.085",
    "h": "149.085",
    "l": "149.059",
    "o": "149.059",
    "t": "Nov 21, 2017 7:38:00 AM"
  },
  {
    "c": "149.0745",
    "h": "149.085",
    "l": "149.0745",
    "o": "149.085",
    "t": "Nov 21, 2017 7:39:00 AM"
  },
  {
    "c": "149.0705",
    "h": "149.0735",
    "l": "149.0685",
    "o": "149.073",
    "t": "Nov 21, 2017 7:40:00 AM"
  },
  {
    "c": "149.066",
    "h": "149.074",
    "l": "149.0635",
    "o": "149.07",
    "t": "Nov 21, 2017 7:41:00 AM"
  },
  {
    "c": "149.077",
    "h": "149.077",
    "l": "149.058",
    "o": "149.0665",
    "t": "Nov 21, 2017 7:42:00 AM"
  },
  {
    "c": "149.0705",
    "h": "149.0835",
    "l": "149.066",
    "o": "149.077",
    "t": "Nov 21, 2017 7:43:00 AM"
  },
  {
    "c": "149.059",
    "h": "149.0775",
    "l": "149.058",
    "o": "149.071",
    "t": "Nov 21, 2017 7:44:00 AM"
  },
  {
    "c": "149.077",
    "h": "149.08",
    "l": "149.052",
    "o": "149.0595",
    "t": "Nov 21, 2017 7:45:00 AM"
  },
  {
    "c": "149.0605",
    "h": "149.077",
    "l": "149.0605",
    "o": "149.0765",
    "t": "Nov 21, 2017 7:46:00 AM"
  },
  {
    "c": "149.044",
    "h": "149.0605",
    "l": "149.038",
    "o": "149.06",
    "t": "Nov 21, 2017 7:47:00 AM"
  },
  {
    "c": "149.051",
    "h": "149.063",
    "l": "149.0445",
    "o": "149.0445",
    "t": "Nov 21, 2017 7:48:00 AM"
  },
  {
    "c": "149.06",
    "h": "149.06",
    "l": "149.048",
    "o": "149.0505",
    "t": "Nov 21, 2017 7:49:00 AM"
  },
  {
    "c": "149.058",
    "h": "149.0625",
    "l": "149.0565",
    "o": "149.059",
    "t": "Nov 21, 2017 7:50:00 AM"
  },
  {
    "c": "149.0555",
    "h": "149.0615",
    "l": "149.0555",
    "o": "149.058",
    "t": "Nov 21, 2017 7:51:00 AM"
  },
  {
    "c": "149.0125",
    "h": "149.056",
    "l": "149.0125",
    "o": "149.054",
    "t": "Nov 21, 2017 7:52:00 AM"
  },
  {
    "c": "149.0165",
    "h": "149.02",
    "l": "149.0015",
    "o": "149.0135",
    "t": "Nov 21, 2017 7:53:00 AM"
  },
  {
    "c": "149.026",
    "h": "149.0335",
    "l": "149.007",
    "o": "149.0145",
    "t": "Nov 21, 2017 7:54:00 AM"
  },
  {
    "c": "149.03",
    "h": "149.0355",
    "l": "149.0235",
    "o": "149.0255",
    "t": "Nov 21, 2017 7:55:00 AM"
  },
  {
    "c": "149.036",
    "h": "149.0495",
    "l": "149.0305",
    "o": "149.0305",
    "t": "Nov 21, 2017 7:56:00 AM"
  },
  {
    "c": "149.041",
    "h": "149.042",
    "l": "149.036",
    "o": "149.0375",
    "t": "Nov 21, 2017 7:57:00 AM"
  },
  {
    "c": "149.0435",
    "h": "149.0535",
    "l": "149.0405",
    "o": "149.042",
    "t": "Nov 21, 2017 7:58:00 AM"
  },
  {
    "c": "149.048",
    "h": "149.052",
    "l": "149.043",
    "o": "149.045",
    "t": "Nov 21, 2017 7:59:00 AM"
  },
  {
    "c": "149.042",
    "h": "149.0565",
    "l": "149.032",
    "o": "149.047",
    "t": "Nov 21, 2017 8:00:00 AM"
  },
  {
    "c": "149.0855",
    "h": "149.096",
    "l": "149.036",
    "o": "149.0425",
    "t": "Nov 21, 2017 8:01:00 AM"
  },
  {
    "c": "149.103",
    "h": "149.104",
    "l": "149.0795",
    "o": "149.086",
    "t": "Nov 21, 2017 8:02:00 AM"
  },
  {
    "c": "149.1095",
    "h": "149.1155",
    "l": "149.083",
    "o": "149.104",
    "t": "Nov 21, 2017 8:03:00 AM"
  },
  {
    "c": "149.126",
    "h": "149.1395",
    "l": "149.109",
    "o": "149.11",
    "t": "Nov 21, 2017 8:04:00 AM"
  },
  {
    "c": "149.127",
    "h": "149.141",
    "l": "149.123",
    "o": "149.1255",
    "t": "Nov 21, 2017 8:05:00 AM"
  },
  {
    "c": "149.1145",
    "h": "149.138",
    "l": "149.112",
    "o": "149.126",
    "t": "Nov 21, 2017 8:06:00 AM"
  },
  {
    "c": "149.0845",
    "h": "149.1185",
    "l": "149.078",
    "o": "149.114",
    "t": "Nov 21, 2017 8:07:00 AM"
  },
  {
    "c": "149.0825",
    "h": "149.0875",
    "l": "149.0775",
    "o": "149.083",
    "t": "Nov 21, 2017 8:08:00 AM"
  },
  {
    "c": "149.074",
    "h": "149.0825",
    "l": "149.0665",
    "o": "149.0815",
    "t": "Nov 21, 2017 8:09:00 AM"
  },
  {
    "c": "149.0545",
    "h": "149.076",
    "l": "149.0505",
    "o": "149.0745",
    "t": "Nov 21, 2017 8:10:00 AM"
  },
  {
    "c": "149.0685",
    "h": "149.0695",
    "l": "149.0525",
    "o": "149.053",
    "t": "Nov 21, 2017 8:11:00 AM"
  },
  {
    "c": "149.093",
    "h": "149.1025",
    "l": "149.063",
    "o": "149.068",
    "t": "Nov 21, 2017 8:12:00 AM"
  },
  {
    "c": "149.116",
    "h": "149.1195",
    "l": "149.0935",
    "o": "149.0935",
    "t": "Nov 21, 2017 8:13:00 AM"
  },
  {
    "c": "149.103",
    "h": "149.1155",
    "l": "149.103",
    "o": "149.1155",
    "t": "Nov 21, 2017 8:14:00 AM"
  },
  {
    "c": "149.1065",
    "h": "149.124",
    "l": "149.099",
    "o": "149.1025",
    "t": "Nov 21, 2017 8:15:00 AM"
  },
  {
    "c": "149.1125",
    "h": "149.1135",
    "l": "149.1005",
    "o": "149.1075",
    "t": "Nov 21, 2017 8:16:00 AM"
  },
  {
    "c": "149.1295",
    "h": "149.136",
    "l": "149.1125",
    "o": "149.1125",
    "t": "Nov 21, 2017 8:17:00 AM"
  },
  {
    "c": "149.135",
    "h": "149.1375",
    "l": "149.1225",
    "o": "149.1285",
    "t": "Nov 21, 2017 8:18:00 AM"
  },
  {
    "c": "149.1375",
    "h": "149.1395",
    "l": "149.1325",
    "o": "149.135",
    "t": "Nov 21, 2017 8:19:00 AM"
  },
  {
    "c": "149.1615",
    "h": "149.17",
    "l": "149.1375",
    "o": "149.1375",
    "t": "Nov 21, 2017 8:20:00 AM"
  },
  {
    "c": "149.1415",
    "h": "149.173",
    "l": "149.141",
    "o": "149.162",
    "t": "Nov 21, 2017 8:21:00 AM"
  },
  {
    "c": "149.147",
    "h": "149.153",
    "l": "149.137",
    "o": "149.1425",
    "t": "Nov 21, 2017 8:22:00 AM"
  },
  {
    "c": "149.131",
    "h": "149.1465",
    "l": "149.126",
    "o": "149.1465",
    "t": "Nov 21, 2017 8:23:00 AM"
  },
  {
    "c": "149.1325",
    "h": "149.1365",
    "l": "149.1245",
    "o": "149.13",
    "t": "Nov 21, 2017 8:24:00 AM"
  },
  {
    "c": "149.1565",
    "h": "149.157",
    "l": "149.1335",
    "o": "149.1335",
    "t": "Nov 21, 2017 8:25:00 AM"
  },
  {
    "c": "149.208",
    "h": "149.21",
    "l": "149.155",
    "o": "149.1555",
    "t": "Nov 21, 2017 8:26:00 AM"
  },
  {
    "c": "149.198",
    "h": "149.218",
    "l": "149.1915",
    "o": "149.207",
    "t": "Nov 21, 2017 8:27:00 AM"
  },
  {
    "c": "149.202",
    "h": "149.207",
    "l": "149.195",
    "o": "149.196",
    "t": "Nov 21, 2017 8:28:00 AM"
  },
  {
    "c": "149.216",
    "h": "149.2235",
    "l": "149.191",
    "o": "149.2035",
    "t": "Nov 21, 2017 8:29:00 AM"
  },
  {
    "c": "149.193",
    "h": "149.216",
    "l": "149.185",
    "o": "149.2145",
    "t": "Nov 21, 2017 8:30:00 AM"
  },
  {
    "c": "149.1835",
    "h": "149.197",
    "l": "149.1835",
    "o": "149.193",
    "t": "Nov 21, 2017 8:31:00 AM"
  },
  {
    "c": "149.1735",
    "h": "149.1905",
    "l": "149.1735",
    "o": "149.182",
    "t": "Nov 21, 2017 8:32:00 AM"
  },
  {
    "c": "149.1755",
    "h": "149.1835",
    "l": "149.1705",
    "o": "149.174",
    "t": "Nov 21, 2017 8:33:00 AM"
  },
  {
    "c": "149.1795",
    "h": "149.187",
    "l": "149.1715",
    "o": "149.1755",
    "t": "Nov 21, 2017 8:34:00 AM"
  },
  {
    "c": "149.2055",
    "h": "149.209",
    "l": "149.1805",
    "o": "149.1805",
    "t": "Nov 21, 2017 8:35:00 AM"
  },
  {
    "c": "149.194",
    "h": "149.2095",
    "l": "149.1925",
    "o": "149.2055",
    "t": "Nov 21, 2017 8:36:00 AM"
  },
  {
    "c": "149.1955",
    "h": "149.2",
    "l": "149.1845",
    "o": "149.1935",
    "t": "Nov 21, 2017 8:37:00 AM"
  },
  {
    "c": "149.1995",
    "h": "149.211",
    "l": "149.184",
    "o": "149.194",
    "t": "Nov 21, 2017 8:38:00 AM"
  },
  {
    "c": "149.202",
    "h": "149.206",
    "l": "149.1905",
    "o": "149.199",
    "t": "Nov 21, 2017 8:39:00 AM"
  },
  {
    "c": "149.184",
    "h": "149.2025",
    "l": "149.17",
    "o": "149.202",
    "t": "Nov 21, 2017 8:40:00 AM"
  },
  {
    "c": "149.187",
    "h": "149.1945",
    "l": "149.174",
    "o": "149.1835",
    "t": "Nov 21, 2017 8:41:00 AM"
  }
]

================================================
FILE: app/src/main/assets/timesharing2.json
================================================
[
  {
    "c": "149.1755",
    "h": "149.1935",
    "l": "149.1755",
    "o": "149.1755",
    "t": "Nov 21, 2017 8:42:00 AM"
  },
  {
    "c": "149.1755",
    "h": "149.1935",
    "l": "149.1755",
    "o": "149.1755",
    "t": "Nov 21, 2017 8:43:00 AM"
  },
  {
    "c": "149.1755",
    "h": "149.1935",
    "l": "149.1755",
    "o": "149.1755",
    "t": "Nov 21, 2017 8:44:00 AM"
  },
  {
    "c": "149.1755",
    "h": "149.1935",
    "l": "149.1755",
    "o": "149.1755",
    "t": "Nov 21, 2017 8:45:00 AM"
  },
  {
    "c": "149.1755",
    "h": "149.1935",
    "l": "149.1755",
    "o": "149.1755",
    "t": "Nov 21, 2017 8:46:00 AM"
  },
  {
    "c": "149.1755",
    "h": "149.1935",
    "l": "149.1755",
    "o": "149.1755",
    "t": "Nov 21, 2017 8:47:00 AM"
  },
  {
    "c": "149.1755",
    "h": "149.1935",
    "l": "149.1755",
    "o": "149.1755",
    "t": "Nov 21, 2017 8:48:00 AM"
  },
  {
    "c": "149.1755",
    "h": "149.1935",
    "l": "149.1755",
    "o": "149.1755",
    "t": "Nov 21, 2017 8:42:00 AM"
  },
  {
    "c": "149.1755",
    "h": "149.1935",
    "l": "149.1755",
    "o": "149.1755",
    "t": "Nov 21, 2017 8:43:00 AM"
  },
  {
    "c": "149.1755",
    "h": "149.1935",
    "l": "149.1755",
    "o": "149.1755",
    "t": "Nov 21, 2017 8:44:00 AM"
  },
  {
    "c": "149.1755",
    "h": "149.1935",
    "l": "149.1755",
    "o": "149.1755",
    "t": "Nov 21, 2017 8:45:00 AM"
  },
  {
    "c": "149.1755",
    "h": "149.1935",
    "l": "149.1755",
    "o": "149.1755",
    "t": "Nov 21, 2017 8:46:00 AM"
  },
  {
    "c": "149.1755",
    "h": "149.1935",
    "l": "149.1755",
    "o": "149.1755",
    "t": "Nov 21, 2017 8:47:00 AM"
  },
  {
    "c": "149.1755",
    "h": "149.1935",
    "l": "149.1755",
    "o": "149.1755",
    "t": "Nov 21, 2017 8:48:00 AM"
  }
]

================================================
FILE: app/src/main/assets/timesharing22.json
================================================
[
  {
    "c": "149.1755",
    "h": "149.1935",
    "l": "149.1755",
    "o": "149.1865",
    "t": "Nov 21, 2017 8:42:00 AM"
  },
  {
    "c": "149.146",
    "h": "149.177",
    "l": "149.146",
    "o": "149.176",
    "t": "Nov 21, 2017 8:43:00 AM"
  },
  {
    "c": "149.1435",
    "h": "149.1615",
    "l": "149.1395",
    "o": "149.1455",
    "t": "Nov 21, 2017 8:44:00 AM"
  },
  {
    "c": "149.1605",
    "h": "149.162",
    "l": "149.1405",
    "o": "149.1445",
    "t": "Nov 21, 2017 8:45:00 AM"
  },
  {
    "c": "149.1515",
    "h": "149.1605",
    "l": "149.1495",
    "o": "149.1605",
    "t": "Nov 21, 2017 8:46:00 AM"
  },
  {
    "c": "149.1515",
    "h": "149.152",
    "l": "149.144",
    "o": "149.151",
    "t": "Nov 21, 2017 8:47:00 AM"
  },
  {
    "c": "149.1655",
    "h": "149.1735",
    "l": "149.1495",
    "o": "149.151",
    "t": "Nov 21, 2017 8:48:00 AM"
  },
  {
    "c": "149.1675",
    "h": "149.177",
    "l": "149.1565",
    "o": "149.166",
    "t": "Nov 21, 2017 8:49:00 AM"
  },
  {
    "c": "149.175",
    "h": "149.185",
    "l": "149.1655",
    "o": "149.1675",
    "t": "Nov 21, 2017 8:50:00 AM"
  },
  {
    "c": "149.1655",
    "h": "149.1825",
    "l": "149.159",
    "o": "149.174",
    "t": "Nov 21, 2017 8:51:00 AM"
  },
  {
    "c": "149.184",
    "h": "149.1845",
    "l": "149.1585",
    "o": "149.1655",
    "t": "Nov 21, 2017 8:52:00 AM"
  },
  {
    "c": "149.1815",
    "h": "149.1845",
    "l": "149.164",
    "o": "149.1835",
    "t": "Nov 21, 2017 8:53:00 AM"
  },
  {
    "c": "149.1575",
    "h": "149.2005",
    "l": "149.1425",
    "o": "149.182",
    "t": "Nov 21, 2017 8:54:00 AM"
  },
  {
    "c": "149.197",
    "h": "149.198",
    "l": "149.1585",
    "o": "149.1585",
    "t": "Nov 21, 2017 8:55:00 AM"
  },
  {
    "c": "149.189",
    "h": "149.198",
    "l": "149.185",
    "o": "149.1945",
    "t": "Nov 21, 2017 8:56:00 AM"
  },
  {
    "c": "149.18",
    "h": "149.1895",
    "l": "149.1745",
    "o": "149.1895",
    "t": "Nov 21, 2017 8:57:00 AM"
  },
  {
    "c": "149.158",
    "h": "149.1785",
    "l": "149.1505",
    "o": "149.1785",
    "t": "Nov 21, 2017 8:58:00 AM"
  },
  {
    "c": "149.139",
    "h": "149.1575",
    "l": "149.128",
    "o": "149.157",
    "t": "Nov 21, 2017 8:59:00 AM"
  },
  {
    "c": "149.1095",
    "h": "149.1385",
    "l": "149.108",
    "o": "149.1375",
    "t": "Nov 21, 2017 9:00:00 AM"
  },
  {
    "c": "149.1035",
    "h": "149.1095",
    "l": "149.098",
    "o": "149.1095",
    "t": "Nov 21, 2017 9:01:00 AM"
  },
  {
    "c": "149.113",
    "h": "149.113",
    "l": "149.0845",
    "o": "149.1035",
    "t": "Nov 21, 2017 9:02:00 AM"
  },
  {
    "c": "149.1145",
    "h": "149.1225",
    "l": "149.1075",
    "o": "149.1125",
    "t": "Nov 21, 2017 9:03:00 AM"
  },
  {
    "c": "149.1225",
    "h": "149.1375",
    "l": "149.114",
    "o": "149.1145",
    "t": "Nov 21, 2017 9:04:00 AM"
  },
  {
    "c": "149.134",
    "h": "149.1365",
    "l": "149.118",
    "o": "149.1235",
    "t": "Nov 21, 2017 9:05:00 AM"
  },
  {
    "c": "149.104",
    "h": "149.1345",
    "l": "149.0975",
    "o": "149.1345",
    "t": "Nov 21, 2017 9:06:00 AM"
  },
  {
    "c": "149.104",
    "h": "149.11",
    "l": "149.1015",
    "o": "149.103",
    "t": "Nov 21, 2017 9:07:00 AM"
  },
  {
    "c": "149.093",
    "h": "149.1045",
    "l": "149.084",
    "o": "149.1045",
    "t": "Nov 21, 2017 9:08:00 AM"
  },
  {
    "c": "149.092",
    "h": "149.0985",
    "l": "149.088",
    "o": "149.093",
    "t": "Nov 21, 2017 9:09:00 AM"
  },
  {
    "c": "149.071",
    "h": "149.0975",
    "l": "149.0615",
    "o": "149.0915",
    "t": "Nov 21, 2017 9:10:00 AM"
  },
  {
    "c": "149.0905",
    "h": "149.0955",
    "l": "149.064",
    "o": "149.0715",
    "t": "Nov 21, 2017 9:11:00 AM"
  },
  {
    "c": "149.0905",
    "h": "149.098",
    "l": "149.0655",
    "o": "149.0905",
    "t": "Nov 21, 2017 9:12:00 AM"
  },
  {
    "c": "149.1175",
    "h": "149.122",
    "l": "149.0895",
    "o": "149.0915",
    "t": "Nov 21, 2017 9:13:00 AM"
  },
  {
    "c": "149.133",
    "h": "149.135",
    "l": "149.1165",
    "o": "149.1165",
    "t": "Nov 21, 2017 9:14:00 AM"
  },
  {
    "c": "149.0975",
    "h": "149.1325",
    "l": "149.0975",
    "o": "149.1325",
    "t": "Nov 21, 2017 9:15:00 AM"
  },
  {
    "c": "149.098",
    "h": "149.111",
    "l": "149.091",
    "o": "149.097",
    "t": "Nov 21, 2017 9:16:00 AM"
  },
  {
    "c": "149.091",
    "h": "149.106",
    "l": "149.078",
    "o": "149.0985",
    "t": "Nov 21, 2017 9:17:00 AM"
  },
  {
    "c": "149.085",
    "h": "149.0955",
    "l": "149.081",
    "o": "149.0905",
    "t": "Nov 21, 2017 9:18:00 AM"
  },
  {
    "c": "149.0885",
    "h": "149.09",
    "l": "149.081",
    "o": "149.085",
    "t": "Nov 21, 2017 9:19:00 AM"
  },
  {
    "c": "149.0805",
    "h": "149.091",
    "l": "149.08",
    "o": "149.0885",
    "t": "Nov 21, 2017 9:20:00 AM"
  },
  {
    "c": "149.094",
    "h": "149.0995",
    "l": "149.0755",
    "o": "149.081",
    "t": "Nov 21, 2017 9:21:00 AM"
  },
  {
    "c": "149.079",
    "h": "149.0955",
    "l": "149.0785",
    "o": "149.0945",
    "t": "Nov 21, 2017 9:22:00 AM"
  },
  {
    "c": "149.086",
    "h": "149.092",
    "l": "149.075",
    "o": "149.08",
    "t": "Nov 21, 2017 9:23:00 AM"
  },
  {
    "c": "149.0825",
    "h": "149.0935",
    "l": "149.074",
    "o": "149.0855",
    "t": "Nov 21, 2017 9:24:00 AM"
  },
  {
    "c": "149.0745",
    "h": "149.082",
    "l": "149.057",
    "o": "149.082",
    "t": "Nov 21, 2017 9:25:00 AM"
  },
  {
    "c": "149.0395",
    "h": "149.0745",
    "l": "149.0395",
    "o": "149.074",
    "t": "Nov 21, 2017 9:26:00 AM"
  },
  {
    "c": "149.0145",
    "h": "149.041",
    "l": "149.012",
    "o": "149.04",
    "t": "Nov 21, 2017 9:27:00 AM"
  },
  {
    "c": "149.0085",
    "h": "149.0235",
    "l": "149.0065",
    "o": "149.014",
    "t": "Nov 21, 2017 9:28:00 AM"
  },
  {
    "c": "149.0095",
    "h": "149.0205",
    "l": "149.005",
    "o": "149.0095",
    "t": "Nov 21, 2017 9:29:00 AM"
  },
  {
    "c": "149.024",
    "h": "149.05",
    "l": "149.008",
    "o": "149.008",
    "t": "Nov 21, 2017 9:30:00 AM"
  },
  {
    "c": "149.0105",
    "h": "149.0235",
    "l": "148.9925",
    "o": "149.0235",
    "t": "Nov 21, 2017 9:31:00 AM"
  },
  {
    "c": "149.0435",
    "h": "149.045",
    "l": "149.01",
    "o": "149.01",
    "t": "Nov 21, 2017 9:32:00 AM"
  },
  {
    "c": "149.042",
    "h": "149.045",
    "l": "149.0295",
    "o": "149.045",
    "t": "Nov 21, 2017 9:33:00 AM"
  },
  {
    "c": "149.048",
    "h": "149.0515",
    "l": "149.03",
    "o": "149.0415",
    "t": "Nov 21, 2017 9:34:00 AM"
  },
  {
    "c": "149.05",
    "h": "149.053",
    "l": "149.038",
    "o": "149.049",
    "t": "Nov 21, 2017 9:35:00 AM"
  },
  {
    "c": "149.0495",
    "h": "149.056",
    "l": "149.0465",
    "o": "149.0505",
    "t": "Nov 21, 2017 9:36:00 AM"
  },
  {
    "c": "149.051",
    "h": "149.054",
    "l": "149.0415",
    "o": "149.05",
    "t": "Nov 21, 2017 9:37:00 AM"
  },
  {
    "c": "149.0525",
    "h": "149.071",
    "l": "149.045",
    "o": "149.051",
    "t": "Nov 21, 2017 9:38:00 AM"
  },
  {
    "c": "149.064",
    "h": "149.066",
    "l": "149.051",
    "o": "149.0515",
    "t": "Nov 21, 2017 9:39:00 AM"
  },
  {
    "c": "149.066",
    "h": "149.0695",
    "l": "149.056",
    "o": "149.065",
    "t": "Nov 21, 2017 9:40:00 AM"
  },
  {
    "c": "149.0595",
    "h": "149.0815",
    "l": "149.0595",
    "o": "149.0675",
    "t": "Nov 21, 2017 9:41:00 AM"
  },
  {
    "c": "149.0805",
    "h": "149.0825",
    "l": "149.059",
    "o": "149.059",
    "t": "Nov 21, 2017 9:42:00 AM"
  },
  {
    "c": "149.1075",
    "h": "149.11",
    "l": "149.0805",
    "o": "149.0815",
    "t": "Nov 21, 2017 9:43:00 AM"
  },
  {
    "c": "149.1035",
    "h": "149.112",
    "l": "149.0945",
    "o": "149.108",
    "t": "Nov 21, 2017 9:44:00 AM"
  },
  {
    "c": "149.109",
    "h": "149.1125",
    "l": "149.0985",
    "o": "149.103",
    "t": "Nov 21, 2017 9:45:00 AM"
  },
  {
    "c": "149.12",
    "h": "149.121",
    "l": "149.1065",
    "o": "149.1105",
    "t": "Nov 21, 2017 9:46:00 AM"
  },
  {
    "c": "149.1445",
    "h": "149.1485",
    "l": "149.1185",
    "o": "149.12",
    "t": "Nov 21, 2017 9:47:00 AM"
  },
  {
    "c": "149.1455",
    "h": "149.158",
    "l": "149.1425",
    "o": "149.1465",
    "t": "Nov 21, 2017 9:48:00 AM"
  },
  {
    "c": "149.147",
    "h": "149.157",
    "l": "149.138",
    "o": "149.145",
    "t": "Nov 21, 2017 9:49:00 AM"
  },
  {
    "c": "149.1275",
    "h": "149.152",
    "l": "149.1275",
    "o": "149.147",
    "t": "Nov 21, 2017 9:50:00 AM"
  },
  {
    "c": "149.119",
    "h": "149.1325",
    "l": "149.1155",
    "o": "149.1275",
    "t": "Nov 21, 2017 9:51:00 AM"
  },
  {
    "c": "149.102",
    "h": "149.1315",
    "l": "149.101",
    "o": "149.1175",
    "t": "Nov 21, 2017 9:52:00 AM"
  },
  {
    "c": "149.1175",
    "h": "149.1175",
    "l": "149.097",
    "o": "149.102",
    "t": "Nov 21, 2017 9:53:00 AM"
  },
  {
    "c": "149.1145",
    "h": "149.1175",
    "l": "149.108",
    "o": "149.117",
    "t": "Nov 21, 2017 9:54:00 AM"
  },
  {
    "c": "149.13",
    "h": "149.136",
    "l": "149.1065",
    "o": "149.1155",
    "t": "Nov 21, 2017 9:55:00 AM"
  },
  {
    "c": "149.1335",
    "h": "149.134",
    "l": "149.121",
    "o": "149.13",
    "t": "Nov 21, 2017 9:56:00 AM"
  },
  {
    "c": "149.1305",
    "h": "149.1345",
    "l": "149.128",
    "o": "149.1345",
    "t": "Nov 21, 2017 9:57:00 AM"
  },
  {
    "c": "149.1275",
    "h": "149.1325",
    "l": "149.1275",
    "o": "149.13",
    "t": "Nov 21, 2017 9:58:00 AM"
  },
  {
    "c": "149.1255",
    "h": "149.1345",
    "l": "149.1205",
    "o": "149.128",
    "t": "Nov 21, 2017 9:59:00 AM"
  },
  {
    "c": "149.1285",
    "h": "149.1285",
    "l": "149.115",
    "o": "149.124",
    "t": "Nov 21, 2017 10:00:00 AM"
  },
  {
    "c": "149.121",
    "h": "149.13",
    "l": "149.1205",
    "o": "149.1285",
    "t": "Nov 21, 2017 10:01:00 AM"
  },
  {
    "c": "149.135",
    "h": "149.136",
    "l": "149.1195",
    "o": "149.121",
    "t": "Nov 21, 2017 10:02:00 AM"
  },
  {
    "c": "149.1355",
    "h": "149.1415",
    "l": "149.1315",
    "o": "149.135",
    "t": "Nov 21, 2017 10:03:00 AM"
  },
  {
    "c": "149.1435",
    "h": "149.156",
    "l": "149.136",
    "o": "149.136",
    "t": "Nov 21, 2017 10:04:00 AM"
  },
  {
    "c": "149.1585",
    "h": "149.17",
    "l": "149.1365",
    "o": "149.144",
    "t": "Nov 21, 2017 10:05:00 AM"
  },
  {
    "c": "149.2005",
    "h": "149.2005",
    "l": "149.155",
    "o": "149.1585",
    "t": "Nov 21, 2017 10:06:00 AM"
  },
  {
    "c": "149.187",
    "h": "149.202",
    "l": "149.1865",
    "o": "149.2005",
    "t": "Nov 21, 2017 10:07:00 AM"
  },
  {
    "c": "149.163",
    "h": "149.188",
    "l": "149.1605",
    "o": "149.188",
    "t": "Nov 21, 2017 10:08:00 AM"
  },
  {
    "c": "149.152",
    "h": "149.175",
    "l": "149.147",
    "o": "149.1635",
    "t": "Nov 21, 2017 10:09:00 AM"
  },
  {
    "c": "149.1585",
    "h": "149.163",
    "l": "149.1445",
    "o": "149.1515",
    "t": "Nov 21, 2017 10:10:00 AM"
  },
  {
    "c": "149.1665",
    "h": "149.1715",
    "l": "149.148",
    "o": "149.158",
    "t": "Nov 21, 2017 10:11:00 AM"
  },
  {
    "c": "149.182",
    "h": "149.1885",
    "l": "149.1645",
    "o": "149.1655",
    "t": "Nov 21, 2017 10:12:00 AM"
  },
  {
    "c": "149.1855",
    "h": "149.187",
    "l": "149.178",
    "o": "149.1825",
    "t": "Nov 21, 2017 10:13:00 AM"
  },
  {
    "c": "149.1825",
    "h": "149.1915",
    "l": "149.18",
    "o": "149.1855",
    "t": "Nov 21, 2017 10:14:00 AM"
  },
  {
    "c": "149.1685",
    "h": "149.184",
    "l": "149.1635",
    "o": "149.1835",
    "t": "Nov 21, 2017 10:15:00 AM"
  },
  {
    "c": "149.1655",
    "h": "149.174",
    "l": "149.159",
    "o": "149.167",
    "t": "Nov 21, 2017 10:16:00 AM"
  },
  {
    "c": "149.167",
    "h": "149.176",
    "l": "149.1645",
    "o": "149.166",
    "t": "Nov 21, 2017 10:17:00 AM"
  },
  {
    "c": "149.1755",
    "h": "149.1775",
    "l": "149.1665",
    "o": "149.167",
    "t": "Nov 21, 2017 10:18:00 AM"
  },
  {
    "c": "149.1895",
    "h": "149.202",
    "l": "149.1745",
    "o": "149.176",
    "t": "Nov 21, 2017 10:19:00 AM"
  },
  {
    "c": "149.206",
    "h": "149.208",
    "l": "149.188",
    "o": "149.1895",
    "t": "Nov 21, 2017 10:20:00 AM"
  },
  {
    "c": "149.198",
    "h": "149.214",
    "l": "149.1975",
    "o": "149.2065",
    "t": "Nov 21, 2017 10:21:00 AM"
  },
  {
    "c": "149.1635",
    "h": "149.1985",
    "l": "149.1615",
    "o": "149.1975",
    "t": "Nov 21, 2017 10:22:00 AM"
  },
  {
    "c": "149.1685",
    "h": "149.1725",
    "l": "149.1595",
    "o": "149.1625",
    "t": "Nov 21, 2017 10:23:00 AM"
  },
  {
    "c": "149.1665",
    "h": "149.174",
    "l": "149.163",
    "o": "149.168",
    "t": "Nov 21, 2017 10:24:00 AM"
  },
  {
    "c": "149.161",
    "h": "149.1725",
    "l": "149.155",
    "o": "149.1665",
    "t": "Nov 21, 2017 10:25:00 AM"
  },
  {
    "c": "149.1495",
    "h": "149.1655",
    "l": "149.146",
    "o": "149.1615",
    "t": "Nov 21, 2017 10:26:00 AM"
  },
  {
    "c": "149.139",
    "h": "149.1645",
    "l": "149.139",
    "o": "149.1495",
    "t": "Nov 21, 2017 10:27:00 AM"
  },
  {
    "c": "149.099",
    "h": "149.139",
    "l": "149.088",
    "o": "149.138",
    "t": "Nov 21, 2017 10:28:00 AM"
  },
  {
    "c": "149.09",
    "h": "149.101",
    "l": "149.089",
    "o": "149.0995",
    "t": "Nov 21, 2017 10:29:00 AM"
  },
  {
    "c": "149.0805",
    "h": "149.097",
    "l": "149.0775",
    "o": "149.09",
    "t": "Nov 21, 2017 10:30:00 AM"
  },
  {
    "c": "149.0995",
    "h": "149.1055",
    "l": "149.0775",
    "o": "149.0775",
    "t": "Nov 21, 2017 10:31:00 AM"
  },
  {
    "c": "149.0865",
    "h": "149.1035",
    "l": "149.086",
    "o": "149.0985",
    "t": "Nov 21, 2017 10:32:00 AM"
  },
  {
    "c": "149.0845",
    "h": "149.091",
    "l": "149.0745",
    "o": "149.0865",
    "t": "Nov 21, 2017 10:33:00 AM"
  },
  {
    "c": "149.048",
    "h": "149.089",
    "l": "149.048",
    "o": "149.0845",
    "t": "Nov 21, 2017 10:34:00 AM"
  },
  {
    "c": "149.0495",
    "h": "149.0685",
    "l": "149.0365",
    "o": "149.0485",
    "t": "Nov 21, 2017 10:35:00 AM"
  },
  {
    "c": "149.068",
    "h": "149.068",
    "l": "149.0425",
    "o": "149.05",
    "t": "Nov 21, 2017 10:36:00 AM"
  },
  {
    "c": "149.0545",
    "h": "149.0765",
    "l": "149.0505",
    "o": "149.0675",
    "t": "Nov 21, 2017 10:37:00 AM"
  },
  {
    "c": "149.081",
    "h": "149.0835",
    "l": "149.0535",
    "o": "149.0535",
    "t": "Nov 21, 2017 10:38:00 AM"
  },
  {
    "c": "149.0715",
    "h": "149.084",
    "l": "149.0685",
    "o": "149.078",
    "t": "Nov 21, 2017 10:39:00 AM"
  },
  {
    "c": "149.091",
    "h": "149.091",
    "l": "149.0695",
    "o": "149.072",
    "t": "Nov 21, 2017 10:40:00 AM"
  },
  {
    "c": "149.0805",
    "h": "149.0915",
    "l": "149.0775",
    "o": "149.091",
    "t": "Nov 21, 2017 10:41:00 AM"
  },
  {
    "c": "149.095",
    "h": "149.095",
    "l": "149.077",
    "o": "149.0805",
    "t": "Nov 21, 2017 10:42:00 AM"
  },
  {
    "c": "149.0835",
    "h": "149.096",
    "l": "149.0825",
    "o": "149.096",
    "t": "Nov 21, 2017 10:43:00 AM"
  },
  {
    "c": "149.08",
    "h": "149.091",
    "l": "149.077",
    "o": "149.082",
    "t": "Nov 21, 2017 10:44:00 AM"
  },
  {
    "c": "149.082",
    "h": "149.089",
    "l": "149.076",
    "o": "149.078",
    "t": "Nov 21, 2017 10:45:00 AM"
  },
  {
    "c": "149.101",
    "h": "149.104",
    "l": "149.083",
    "o": "149.084",
    "t": "Nov 21, 2017 10:46:00 AM"
  },
  {
    "c": "149.085",
    "h": "149.104",
    "l": "149.083",
    "o": "149.1",
    "t": "Nov 21, 2017 10:47:00 AM"
  },
  {
    "c": "149.087",
    "h": "149.092",
    "l": "149.081",
    "o": "149.086",
    "t": "Nov 21, 2017 10:48:00 AM"
  },
  {
    "c": "149.084",
    "h": "149.092",
    "l": "149.08",
    "o": "149.087",
    "t": "Nov 21, 2017 10:49:00 AM"
  },
  {
    "c": "149.079",
    "h": "149.088",
    "l": "149.077",
    "o": "149.082",
    "t": "Nov 21, 2017 10:50:00 AM"
  },
  {
    "c": "149.103",
    "h": "149.108",
    "l": "149.077",
    "o": "149.079",
    "t": "Nov 21, 2017 10:51:00 AM"
  },
  {
    "c": "149.095",
    "h": "149.111",
    "l": "149.089",
    "o": "149.102",
    "t": "Nov 21, 2017 10:52:00 AM"
  },
  {
    "c": "149.115",
    "h": "149.115",
    "l": "149.093",
    "o": "149.094",
    "t": "Nov 21, 2017 10:53:00 AM"
  },
  {
    "c": "149.093",
    "h": "149.117",
    "l": "149.093",
    "o": "149.114",
    "t": "Nov 21, 2017 10:54:00 AM"
  },
  {
    "c": "149.084",
    "h": "149.093",
    "l": "149.08",
    "o": "149.092",
    "t": "Nov 21, 2017 10:55:00 AM"
  },
  {
    "c": "149.073",
    "h": "149.088",
    "l": "149.064",
    "o": "149.086",
    "t": "Nov 21, 2017 10:56:00 AM"
  },
  {
    "c": "149.086",
    "h": "149.087",
    "l": "149.072",
    "o": "149.072",
    "t": "Nov 21, 2017 10:57:00 AM"
  },
  {
    "c": "149.087",
    "h": "149.1",
    "l": "149.082",
    "o": "149.087",
    "t": "Nov 21, 2017 10:58:00 AM"
  },
  {
    "c": "149.084",
    "h": "149.086",
    "l": "149.075",
    "o": "149.086",
    "t": "Nov 21, 2017 10:59:00 AM"
  },
  {
    "c": "149.074",
    "h": "149.085",
    "l": "149.07",
    "o": "149.083",
    "t": "Nov 21, 2017 11:00:00 AM"
  },
  {
    "c": "149.082",
    "h": "149.085",
    "l": "149.073",
    "o": "149.075",
    "t": "Nov 21, 2017 11:01:00 AM"
  },
  {
    "c": "149.095",
    "h": "149.097",
    "l": "149.081",
    "o": "149.081",
    "t": "Nov 21, 2017 11:02:00 AM"
  },
  {
    "c": "149.08",
    "h": "149.104",
    "l": "149.08",
    "o": "149.095",
    "t": "Nov 21, 2017 11:03:00 AM"
  },
  {
    "c": "149.081",
    "h": "149.081",
    "l": "149.079",
    "o": "149.079",
    "t": "Nov 21, 2017 11:04:00 AM"
  },
  {
    "c": "149.079",
    "h": "149.081",
    "l": "149.079",
    "o": "149.079",
    "t": "Nov 21, 2017 11:04:00 AM"
  },
  {
    "c": "149.079",
    "h": "149.081",
    "l": "149.079",
    "o": "149.079",
    "t": "Nov 21, 2017 11:04:00 AM"
  },
  {
    "c": "149.079",
    "h": "149.081",
    "l": "149.079",
    "o": "149.079",
    "t": "Nov 21, 2017 11:04:00 AM"
  }
]

================================================
FILE: app/src/main/assets/timesharing3.json
================================================
[
  {
    "c": "148.942",
    "h": "148.9445",
    "l": "148.9245",
    "o": "148.926",
    "t": "Nov 21, 2017 2:45:00 AM"
  },
  {
    "c": "148.9105",
    "h": "148.9445",
    "l": "148.9075",
    "o": "148.942",
    "t": "Nov 21, 2017 2:46:00 AM"
  },
  {
    "c": "148.9175",
    "h": "148.9175",
    "l": "148.878",
    "o": "148.906",
    "t": "Nov 21, 2017 2:47:00 AM"
  },
  {
    "c": "148.9155",
    "h": "148.933",
    "l": "148.905",
    "o": "148.9175",
    "t": "Nov 21, 2017 2:48:00 AM"
  },
  {
    "c": "148.9035",
    "h": "148.9195",
    "l": "148.8955",
    "o": "148.916",
    "t": "Nov 21, 2017 2:49:00 AM"
  },
  {
    "c": "148.9045",
    "h": "148.9075",
    "l": "148.8975",
    "o": "148.9035",
    "t": "Nov 21, 2017 2:50:00 AM"
  },
  {
    "c": "148.9",
    "h": "148.9045",
    "l": "148.9",
    "o": "148.9045",
    "t": "Nov 21, 2017 2:51:00 AM"
  },
  {
    "c": "148.9025",
    "h": "148.908",
    "l": "148.8915",
    "o": "148.9005",
    "t": "Nov 21, 2017 2:52:00 AM"
  },
  {
    "c": "148.926",
    "h": "148.926",
    "l": "148.9015",
    "o": "148.9015",
    "t": "Nov 21, 2017 2:53:00 AM"
  },
  {
    "c": "148.9105",
    "h": "148.926",
    "l": "148.91",
    "o": "148.926",
    "t": "Nov 21, 2017 2:54:00 AM"
  },
  {
    "c": "148.9265",
    "h": "148.941",
    "l": "148.91",
    "o": "148.91",
    "t": "Nov 21, 2017 2:55:00 AM"
  },
  {
    "c": "148.933",
    "h": "148.9455",
    "l": "148.9255",
    "o": "148.9265",
    "t": "Nov 21, 2017 2:56:00 AM"
  },
  {
    "c": "148.94",
    "h": "148.952",
    "l": "148.932",
    "o": "148.9325",
    "t": "Nov 21, 2017 2:57:00 AM"
  },
  {
    "c": "148.9325",
    "h": "148.9465",
    "l": "148.928",
    "o": "148.94",
    "t": "Nov 21, 2017 2:58:00 AM"
  },
  {
    "c": "148.937",
    "h": "148.9395",
    "l": "148.913",
    "o": "148.932",
    "t": "Nov 21, 2017 2:59:00 AM"
  },
  {
    "c": "148.9635",
    "h": "148.9655",
    "l": "148.937",
    "o": "148.937",
    "t": "Nov 21, 2017 3:00:00 AM"
  },
  {
    "c": "148.973",
    "h": "148.978",
    "l": "148.962",
    "o": "148.962",
    "t": "Nov 21, 2017 3:01:00 AM"
  },
  {
    "c": "148.9725",
    "h": "148.976",
    "l": "148.966",
    "o": "148.9725",
    "t": "Nov 21, 2017 3:02:00 AM"
  },
  {
    "c": "148.975",
    "h": "148.975",
    "l": "148.965",
    "o": "148.9725",
    "t": "Nov 21, 2017 3:03:00 AM"
  },
  {
    "c": "149.0235",
    "h": "149.03",
    "l": "148.9635",
    "o": "148.976",
    "t": "Nov 21, 2017 3:04:00 AM"
  },
  {
    "c": "148.972",
    "h": "149.093",
    "l": "148.9695",
    "o": "149.024",
    "t": "Nov 21, 2017 3:05:00 AM"
  },
  {
    "c": "148.981",
    "h": "148.981",
    "l": "148.9615",
    "o": "148.973",
    "t": "Nov 21, 2017 3:06:00 AM"
  },
  {
    "c": "148.9825",
    "h": "148.9885",
    "l": "148.9755",
    "o": "148.981",
    "t": "Nov 21, 2017 3:07:00 AM"
  },
  {
    "c": "148.9695",
    "h": "148.994",
    "l": "148.9665",
    "o": "148.982",
    "t": "Nov 21, 2017 3:08:00 AM"
  },
  {
    "c": "148.9675",
    "h": "148.9815",
    "l": "148.9635",
    "o": "148.97",
    "t": "Nov 21, 2017 3:09:00 AM"
  },
  {
    "c": "149.0195",
    "h": "149.0215",
    "l": "148.963",
    "o": "148.9675",
    "t": "Nov 21, 2017 3:10:00 AM"
  },
  {
    "c": "149.0355",
    "h": "149.0355",
    "l": "149.005",
    "o": "149.0185",
    "t": "Nov 21, 2017 3:11:00 AM"
  },
  {
    "c": "149.03",
    "h": "149.0585",
    "l": "149.0285",
    "o": "149.036",
    "t": "Nov 21, 2017 3:12:00 AM"
  },
  {
    "c": "149.02",
    "h": "149.0315",
    "l": "149.016",
    "o": "149.0295",
    "t": "Nov 21, 2017 3:13:00 AM"
  },
  {
    "c": "149.0495",
    "h": "149.071",
    "l": "149.0195",
    "o": "149.0215",
    "t": "Nov 21, 2017 3:14:00 AM"
  },
  {
    "c": "149.0655",
    "h": "149.0785",
    "l": "149.032",
    "o": "149.0505",
    "t": "Nov 21, 2017 3:15:00 AM"
  },
  {
    "c": "149.065",
    "h": "149.0795",
    "l": "149.059",
    "o": "149.0655",
    "t": "Nov 21, 2017 3:16:00 AM"
  },
  {
    "c": "149.0715",
    "h": "149.09",
    "l": "149.062",
    "o": "149.0645",
    "t": "Nov 21, 2017 3:17:00 AM"
  },
  {
    "c": "149.078",
    "h": "149.0785",
    "l": "149.06",
    "o": "149.0715",
    "t": "Nov 21, 2017 3:18:00 AM"
  },
  {
    "c": "149.0855",
    "h": "149.086",
    "l": "149.0755",
    "o": "149.0775",
    "t": "Nov 21, 2017 3:19:00 AM"
  },
  {
    "c": "149.1735",
    "h": "149.1755",
    "l": "149.085",
    "o": "149.0855",
    "t": "Nov 21, 2017 3:20:00 AM"
  },
  {
    "c": "149.147",
    "h": "149.178",
    "l": "149.103",
    "o": "149.1735",
    "t": "Nov 21, 2017 3:21:00 AM"
  },
  {
    "c": "149.1395",
    "h": "149.149",
    "l": "149.1255",
    "o": "149.1465",
    "t": "Nov 21, 2017 3:22:00 AM"
  },
  {
    "c": "149.1585",
    "h": "149.1775",
    "l": "149.1375",
    "o": "149.1385",
    "t": "Nov 21, 2017 3:23:00 AM"
  },
  {
    "c": "149.157",
    "h": "149.1615",
    "l": "149.1475",
    "o": "149.1595",
    "t": "Nov 21, 2017 3:24:00 AM"
  },
  {
    "c": "149.147",
    "h": "149.158",
    "l": "149.131",
    "o": "149.158",
    "t": "Nov 21, 2017 3:25:00 AM"
  },
  {
    "c": "149.1485",
    "h": "149.157",
    "l": "149.145",
    "o": "149.147",
    "t": "Nov 21, 2017 3:26:00 AM"
  },
  {
    "c": "149.165",
    "h": "149.171",
    "l": "149.1475",
    "o": "149.1485",
    "t": "Nov 21, 2017 3:27:00 AM"
  },
  {
    "c": "149.178",
    "h": "149.1805",
    "l": "149.1635",
    "o": "149.1635",
    "t": "Nov 21, 2017 3:28:00 AM"
  },
  {
    "c": "149.19",
    "h": "149.19",
    "l": "149.1745",
    "o": "149.178",
    "t": "Nov 21, 2017 3:29:00 AM"
  },
  {
    "c": "149.1835",
    "h": "149.198",
    "l": "149.177",
    "o": "149.191",
    "t": "Nov 21, 2017 3:30:00 AM"
  },
  {
    "c": "149.177",
    "h": "149.187",
    "l": "149.167",
    "o": "149.1835",
    "t": "Nov 21, 2017 3:31:00 AM"
  },
  {
    "c": "149.1725",
    "h": "149.1855",
    "l": "149.1685",
    "o": "149.1775",
    "t": "Nov 21, 2017 3:32:00 AM"
  },
  {
    "c": "149.193",
    "h": "149.195",
    "l": "149.168",
    "o": "149.1725",
    "t": "Nov 21, 2017 3:33:00 AM"
  },
  {
    "c": "149.191",
    "h": "149.204",
    "l": "149.1825",
    "o": "149.1935",
    "t": "Nov 21, 2017 3:34:00 AM"
  },
  {
    "c": "149.195",
    "h": "149.198",
    "l": "149.1825",
    "o": "149.1905",
    "t": "Nov 21, 2017 3:35:00 AM"
  },
  {
    "c": "149.197",
    "h": "149.2395",
    "l": "149.193",
    "o": "149.196",
    "t": "Nov 21, 2017 3:36:00 AM"
  },
  {
    "c": "149.2235",
    "h": "149.232",
    "l": "149.193",
    "o": "149.197",
    "t": "Nov 21, 2017 3:37:00 AM"
  },
  {
    "c": "149.2065",
    "h": "149.2355",
    "l": "149.2065",
    "o": "149.224",
    "t": "Nov 21, 2017 3:38:00 AM"
  },
  {
    "c": "149.2145",
    "h": "149.2185",
    "l": "149.2075",
    "o": "149.2075",
    "t": "Nov 21, 2017 3:39:00 AM"
  },
  {
    "c": "149.2075",
    "h": "149.2145",
    "l": "149.2045",
    "o": "149.2145",
    "t": "Nov 21, 2017 3:40:00 AM"
  },
  {
    "c": "149.1765",
    "h": "149.2125",
    "l": "149.1765",
    "o": "149.2085",
    "t": "Nov 21, 2017 3:41:00 AM"
  },
  {
    "c": "149.171",
    "h": "149.189",
    "l": "149.1655",
    "o": "149.1775",
    "t": "Nov 21, 2017 3:42:00 AM"
  },
  {
    "c": "149.183",
    "h": "149.188",
    "l": "149.165",
    "o": "149.171",
    "t": "Nov 21, 2017 3:43:00 AM"
  },
  {
    "c": "149.181",
    "h": "149.1925",
    "l": "149.1685",
    "o": "149.183",
    "t": "Nov 21, 2017 3:44:00 AM"
  },
  {
    "c": "149.1775",
    "h": "149.192",
    "l": "149.172",
    "o": "149.179",
    "t": "Nov 21, 2017 3:45:00 AM"
  },
  {
    "c": "149.174",
    "h": "149.1805",
    "l": "149.1635",
    "o": "149.1765",
    "t": "Nov 21, 2017 3:46:00 AM"
  },
  {
    "c": "149.17",
    "h": "149.1885",
    "l": "149.17",
    "o": "149.1745",
    "t": "Nov 21, 2017 3:47:00 AM"
  },
  {
    "c": "149.1735",
    "h": "149.1805",
    "l": "149.166",
    "o": "149.1705",
    "t": "Nov 21, 2017 3:48:00 AM"
  },
  {
    "c": "149.1815",
    "h": "149.1875",
    "l": "149.1735",
    "o": "149.1735",
    "t": "Nov 21, 2017 3:49:00 AM"
  },
  {
    "c": "149.1585",
    "h": "149.181",
    "l": "149.1495",
    "o": "149.1805",
    "t": "Nov 21, 2017 3:50:00 AM"
  },
  {
    "c": "149.1465",
    "h": "149.162",
    "l": "149.1455",
    "o": "149.158",
    "t": "Nov 21, 2017 3:51:00 AM"
  },
  {
    "c": "149.1545",
    "h": "149.1625",
    "l": "149.141",
    "o": "149.147",
    "t": "Nov 21, 2017 3:52:00 AM"
  },
  {
    "c": "149.1405",
    "h": "149.163",
    "l": "149.137",
    "o": "149.1545",
    "t": "Nov 21, 2017 3:53:00 AM"
  },
  {
    "c": "149.148",
    "h": "149.1505",
    "l": "149.137",
    "o": "149.1405",
    "t": "Nov 21, 2017 3:54:00 AM"
  },
  {
    "c": "149.153",
    "h": "149.156",
    "l": "149.129",
    "o": "149.148",
    "t": "Nov 21, 2017 3:55:00 AM"
  },
  {
    "c": "149.1375",
    "h": "149.154",
    "l": "149.1375",
    "o": "149.1535",
    "t": "Nov 21, 2017 3:56:00 AM"
  },
  {
    "c": "149.163",
    "h": "149.163",
    "l": "149.1275",
    "o": "149.138",
    "t": "Nov 21, 2017 3:57:00 AM"
  },
  {
    "c": "149.166",
    "h": "149.174",
    "l": "149.1495",
    "o": "149.163",
    "t": "Nov 21, 2017 3:58:00 AM"
  },
  {
    "c": "149.1485",
    "h": "149.1775",
    "l": "149.1435",
    "o": "149.1655",
    "t": "Nov 21, 2017 3:59:00 AM"
  },
  {
    "c": "149.1245",
    "h": "149.1515",
    "l": "149.1245",
    "o": "149.147",
    "t": "Nov 21, 2017 4:00:00 AM"
  },
  {
    "c": "149.115",
    "h": "149.1295",
    "l": "149.115",
    "o": "149.1245",
    "t": "Nov 21, 2017 4:01:00 AM"
  },
  {
    "c": "149.119",
    "h": "149.125",
    "l": "149.1145",
    "o": "149.116",
    "t": "Nov 21, 2017 4:02:00 AM"
  },
  {
    "c": "149.1325",
    "h": "149.1325",
    "l": "149.11",
    "o": "149.1185",
    "t": "Nov 21, 2017 4:03:00 AM"
  },
  {
    "c": "149.152",
    "h": "149.163",
    "l": "149.1325",
    "o": "149.1325",
    "t": "Nov 21, 2017 4:04:00 AM"
  },
  {
    "c": "149.161",
    "h": "149.164",
    "l": "149.152",
    "o": "149.152",
    "t": "Nov 21, 2017 4:05:00 AM"
  },
  {
    "c": "149.1595",
    "h": "149.169",
    "l": "149.1585",
    "o": "149.1615",
    "t": "Nov 21, 2017 4:06:00 AM"
  },
  {
    "c": "149.1475",
    "h": "149.166",
    "l": "149.144",
    "o": "149.1595",
    "t": "Nov 21, 2017 4:07:00 AM"
  },
  {
    "c": "149.1455",
    "h": "149.152",
    "l": "149.137",
    "o": "149.148",
    "t": "Nov 21, 2017 4:08:00 AM"
  },
  {
    "c": "149.1375",
    "h": "149.1485",
    "l": "149.1345",
    "o": "149.147",
    "t": "Nov 21, 2017 4:09:00 AM"
  },
  {
    "c": "149.1375",
    "h": "149.144",
    "l": "149.1265",
    "o": "149.137",
    "t": "Nov 21, 2017 4:10:00 AM"
  },
  {
    "c": "149.1485",
    "h": "149.152",
    "l": "149.1365",
    "o": "149.138",
    "t": "Nov 21, 2017 4:11:00 AM"
  },
  {
    "c": "149.1355",
    "h": "149.1475",
    "l": "149.133",
    "o": "149.1475",
    "t": "Nov 21, 2017 4:12:00 AM"
  },
  {
    "c": "149.116",
    "h": "149.138",
    "l": "149.1155",
    "o": "149.1355",
    "t": "Nov 21, 2017 4:13:00 AM"
  },
  {
    "c": "149.13",
    "h": "149.1315",
    "l": "149.1155",
    "o": "149.1165",
    "t": "Nov 21, 2017 4:14:00 AM"
  },
  {
    "c": "149.124",
    "h": "149.13",
    "l": "149.1195",
    "o": "149.1295",
    "t": "Nov 21, 2017 4:15:00 AM"
  },
  {
    "c": "149.1265",
    "h": "149.1285",
    "l": "149.1245",
    "o": "149.1245",
    "t": "Nov 21, 2017 4:16:00 AM"
  },
  {
    "c": "149.123",
    "h": "149.1315",
    "l": "149.112",
    "o": "149.128",
    "t": "Nov 21, 2017 4:17:00 AM"
  },
  {
    "c": "149.115",
    "h": "149.126",
    "l": "149.109",
    "o": "149.1225",
    "t": "Nov 21, 2017 4:18:00 AM"
  },
  {
    "c": "149.1125",
    "h": "149.123",
    "l": "149.11",
    "o": "149.1145",
    "t": "Nov 21, 2017 4:19:00 AM"
  },
  {
    "c": "149.1145",
    "h": "149.117",
    "l": "149.1065",
    "o": "149.112",
    "t": "Nov 21, 2017 4:20:00 AM"
  },
  {
    "c": "149.106",
    "h": "149.115",
    "l": "149.1045",
    "o": "149.114",
    "t": "Nov 21, 2017 4:21:00 AM"
  },
  {
    "c": "149.0965",
    "h": "149.105",
    "l": "149.094",
    "o": "149.1045",
    "t": "Nov 21, 2017 4:22:00 AM"
  },
  {
    "c": "149.1195",
    "h": "149.1195",
    "l": "149.095",
    "o": "149.0965",
    "t": "Nov 21, 2017 4:23:00 AM"
  },
  {
    "c": "149.123",
    "h": "149.1305",
    "l": "149.115",
    "o": "149.119",
    "t": "Nov 21, 2017 4:24:00 AM"
  },
  {
    "c": "149.134",
    "h": "149.1355",
    "l": "149.1215",
    "o": "149.122",
    "t": "Nov 21, 2017 4:25:00 AM"
  },
  {
    "c": "149.1215",
    "h": "149.137",
    "l": "149.12",
    "o": "149.134",
    "t": "Nov 21, 2017 4:26:00 AM"
  },
  {
    "c": "149.1335",
    "h": "149.137",
    "l": "149.118",
    "o": "149.1205",
    "t": "Nov 21, 2017 4:27:00 AM"
  },
  {
    "c": "149.144",
    "h": "149.1525",
    "l": "149.134",
    "o": "149.134",
    "t": "Nov 21, 2017 4:28:00 AM"
  },
  {
    "c": "149.1435",
    "h": "149.1585",
    "l": "149.1425",
    "o": "149.1445",
    "t": "Nov 21, 2017 4:29:00 AM"
  },
  {
    "c": "149.1455",
    "h": "149.151",
    "l": "149.136",
    "o": "149.1435",
    "t": "Nov 21, 2017 4:30:00 AM"
  },
  {
    "c": "149.114",
    "h": "149.147",
    "l": "149.114",
    "o": "149.146",
    "t": "Nov 21, 2017 4:31:00 AM"
  },
  {
    "c": "149.103",
    "h": "149.1155",
    "l": "149.1025",
    "o": "149.114",
    "t": "Nov 21, 2017 4:32:00 AM"
  },
  {
    "c": "149.0985",
    "h": "149.1115",
    "l": "149.096",
    "o": "149.1035",
    "t": "Nov 21, 2017 4:33:00 AM"
  },
  {
    "c": "149.0995",
    "h": "149.1005",
    "l": "149.0875",
    "o": "149.0975",
    "t": "Nov 21, 2017 4:34:00 AM"
  },
  {
    "c": "149.088",
    "h": "149.0985",
    "l": "149.0845",
    "o": "149.0985",
    "t": "Nov 21, 2017 4:35:00 AM"
  },
  {
    "c": "149.089",
    "h": "149.089",
    "l": "149.082",
    "o": "149.0875",
    "t": "Nov 21, 2017 4:36:00 AM"
  },
  {
    "c": "149.085",
    "h": "149.095",
    "l": "149.0815",
    "o": "149.088",
    "t": "Nov 21, 2017 4:37:00 AM"
  },
  {
    "c": "149.09",
    "h": "149.091",
    "l": "149.0745",
    "o": "149.0855",
    "t": "Nov 21, 2017 4:38:00 AM"
  },
  {
    "c": "149.0945",
    "h": "149.0985",
    "l": "149.0875",
    "o": "149.09",
    "t": "Nov 21, 2017 4:39:00 AM"
  },
  {
    "c": "149.098",
    "h": "149.099",
    "l": "149.0835",
    "o": "149.0945",
    "t": "Nov 21, 2017 4:40:00 AM"
  },
  {
    "c": "149.0815",
    "h": "149.0995",
    "l": "149.0795",
    "o": "149.098",
    "t": "Nov 21, 2017 4:41:00 AM"
  },
  {
    "c": "149.0875",
    "h": "149.092",
    "l": "149.08",
    "o": "149.0815",
    "t": "Nov 21, 2017 4:42:00 AM"
  },
  {
    "c": "149.091",
    "h": "149.0965",
    "l": "149.0875",
    "o": "149.0875",
    "t": "Nov 21, 2017 4:43:00 AM"
  },
  {
    "c": "149.0805",
    "h": "149.0925",
    "l": "149.079",
    "o": "149.0915",
    "t": "Nov 21, 2017 4:44:00 AM"
  },
  {
    "c": "149.0745",
    "h": "149.081",
    "l": "149.0675",
    "o": "149.0795",
    "t": "Nov 21, 2017 4:45:00 AM"
  },
  {
    "c": "149.0775",
    "h": "149.0785",
    "l": "149.0715",
    "o": "149.075",
    "t": "Nov 21, 2017 4:46:00 AM"
  },
  {
    "c": "149.077",
    "h": "149.079",
    "l": "149.0765",
    "o": "149.078",
    "t": "Nov 21, 2017 4:47:00 AM"
  },
  {
    "c": "149.0835",
    "h": "149.0835",
    "l": "149.077",
    "o": "149.0775",
    "t": "Nov 21, 2017 4:48:00 AM"
  },
  {
    "c": "149.0765",
    "h": "149.083",
    "l": "149.073",
    "o": "149.083",
    "t": "Nov 21, 2017 4:49:00 AM"
  },
  {
    "c": "149.069",
    "h": "149.078",
    "l": "149.0665",
    "o": "149.076",
    "t": "Nov 21, 2017 4:50:00 AM"
  },
  {
    "c": "149.0715",
    "h": "149.076",
    "l": "149.0675",
    "o": "149.07",
    "t": "Nov 21, 2017 4:51:00 AM"
  },
  {
    "c": "149.0735",
    "h": "149.076",
    "l": "149.064",
    "o": "149.0725",
    "t": "Nov 21, 2017 4:52:00 AM"
  },
  {
    "c": "149.0675",
    "h": "149.0735",
    "l": "149.063",
    "o": "149.0715",
    "t": "Nov 21, 2017 4:53:00 AM"
  },
  {
    "c": "149.0775",
    "h": "149.083",
    "l": "149.0655",
    "o": "149.067",
    "t": "Nov 21, 2017 4:54:00 AM"
  },
  {
    "c": "149.079",
    "h": "149.081",
    "l": "149.0645",
    "o": "149.0775",
    "t": "Nov 21, 2017 4:55:00 AM"
  },
  {
    "c": "149.066",
    "h": "149.0795",
    "l": "149.061",
    "o": "149.0785",
    "t": "Nov 21, 2017 4:56:00 AM"
  },
  {
    "c": "149.048",
    "h": "149.0655",
    "l": "149.0445",
    "o": "149.065",
    "t": "Nov 21, 2017 4:57:00 AM"
  },
  {
    "c": "149.0435",
    "h": "149.0615",
    "l": "149.0365",
    "o": "149.0485",
    "t": "Nov 21, 2017 4:58:00 AM"
  },
  {
    "c": "149.031",
    "h": "149.0545",
    "l": "149.025",
    "o": "149.043",
    "t": "Nov 21, 2017 4:59:00 AM"
  },
  {
    "c": "149.0095",
    "h": "149.0455",
    "l": "149.002",
    "o": "149.0305",
    "t": "Nov 21, 2017 5:00:00 AM"
  },
  {
    "c": "149.007",
    "h": "149.015",
    "l": "149.0",
    "o": "149.01",
    "t": "Nov 21, 2017 5:01:00 AM"
  },
  {
    "c": "149.0045",
    "h": "149.0095",
    "l": "149.0",
    "o": "149.008",
    "t": "Nov 21, 2017 5:02:00 AM"
  },
  {
    "c": "148.997",
    "h": "149.0035",
    "l": "148.9915",
    "o": "149.0035",
    "t": "Nov 21, 2017 5:03:00 AM"
  },
  {
    "c": "148.989",
    "h": "148.998",
    "l": "148.985",
    "o": "148.997",
    "t": "Nov 21, 2017 5:04:00 AM"
  },
  {
    "c": "148.9855",
    "h": "149.0",
    "l": "148.9825",
    "o": "148.99",
    "t": "Nov 21, 2017 5:05:00 AM"
  },
  {
    "c": "148.977",
    "h": "148.9935",
    "l": "148.974",
    "o": "148.986",
    "t": "Nov 21, 2017 5:06:00 AM"
  },
  {
    "c": "148.97",
    "h": "148.9815",
    "l": "148.961",
    "o": "148.9765",
    "t": "Nov 21, 2017 5:07:00 AM"
  },
  {
    "c": "148.9865",
    "h": "148.988",
    "l": "148.9675",
    "o": "148.9695",
    "t": "Nov 21, 2017 5:08:00 AM"
  },
  {
    "c": "149.002",
    "h": "149.002",
    "l": "148.9855",
    "o": "148.9865",
    "t": "Nov 21, 2017 5:09:00 AM"
  },
  {
    "c": "149.0085",
    "h": "149.014",
    "l": "148.9905",
    "o": "149.0025",
    "t": "Nov 21, 2017 5:10:00 AM"
  },
  {
    "c": "149.007",
    "h": "149.0085",
    "l": "148.9965",
    "o": "149.0075",
    "t": "Nov 21, 2017 5:11:00 AM"
  },
  {
    "c": "149.0185",
    "h": "149.0185",
    "l": "149.007",
    "o": "149.007",
    "t": "Nov 21, 2017 5:12:00 AM"
  },
  {
    "c": "149.0165",
    "h": "149.0215",
    "l": "149.0135",
    "o": "149.0185",
    "t": "Nov 21, 2017 5:13:00 AM"
  },
  {
    "c": "149.0305",
    "h": "149.033",
    "l": "149.0145",
    "o": "149.0175",
    "t": "Nov 21, 2017 5:14:00 AM"
  },
  {
    "c": "149.0365",
    "h": "149.0375",
    "l": "149.0285",
    "o": "149.03",
    "t": "Nov 21, 2017 5:15:00 AM"
  },
  {
    "c": "149.0395",
    "h": "149.04",
    "l": "149.033",
    "o": "149.0375",
    "t": "Nov 21, 2017 5:16:00 AM"
  },
  {
    "c": "149.0405",
    "h": "149.047",
    "l": "149.0375",
    "o": "149.039",
    "t": "Nov 21, 2017 5:17:00 AM"
  },
  {
    "c": "149.0455",
    "h": "149.051",
    "l": "149.038",
    "o": "149.0405",
    "t": "Nov 21, 2017 5:18:00 AM"
  },
  {
    "c": "149.0535",
    "h": "149.0585",
    "l": "149.0455",
    "o": "149.0455",
    "t": "Nov 21, 2017 5:19:00 AM"
  },
  {
    "c": "149.055",
    "h": "149.059",
    "l": "149.0445",
    "o": "149.0535",
    "t": "Nov 21, 2017 5:20:00 AM"
  },
  {
    "c": "149.0625",
    "h": "149.0625",
    "l": "149.0455",
    "o": "149.055",
    "t": "Nov 21, 2017 5:21:00 AM"
  },
  {
    "c": "149.051",
    "h": "149.064",
    "l": "149.0495",
    "o": "149.0635",
    "t": "Nov 21, 2017 5:22:00 AM"
  },
  {
    "c": "149.064",
    "h": "149.064",
    "l": "149.0505",
    "o": "149.051",
    "t": "Nov 21, 2017 5:23:00 AM"
  },
  {
    "c": "149.056",
    "h": "149.0645",
    "l": "149.046",
    "o": "149.0645",
    "t": "Nov 21, 2017 5:24:00 AM"
  },
  {
    "c": "149.0645",
    "h": "149.0645",
    "l": "149.0535",
    "o": "149.056",
    "t": "Nov 21, 2017 5:25:00 AM"
  },
  {
    "c": "149.076",
    "h": "149.077",
    "l": "149.063",
    "o": "149.063",
    "t": "Nov 21, 2017 5:26:00 AM"
  },
  {
    "c": "149.0805",
    "h": "149.0805",
    "l": "149.0725",
    "o": "149.0755",
    "t": "Nov 21, 2017 5:27:00 AM"
  },
  {
    "c": "149.085",
    "h": "149.087",
    "l": "149.08",
    "o": "149.081",
    "t": "Nov 21, 2017 5:28:00 AM"
  },
  {
    "c": "149.087",
    "h": "149.091",
    "l": "149.0825",
    "o": "149.084",
    "t": "Nov 21, 2017 5:29:00 AM"
  },
  {
    "c": "149.091",
    "h": "149.093",
    "l": "149.0805",
    "o": "149.086",
    "t": "Nov 21, 2017 5:30:00 AM"
  },
  {
    "c": "149.0975",
    "h": "149.0975",
    "l": "149.087",
    "o": "149.0915",
    "t": "Nov 21, 2017 5:31:00 AM"
  },
  {
    "c": "149.084",
    "h": "149.1015",
    "l": "149.0795",
    "o": "149.097",
    "t": "Nov 21, 2017 5:32:00 AM"
  },
  {
    "c": "149.107",
    "h": "149.1095",
    "l": "149.0825",
    "o": "149.0835",
    "t": "Nov 21, 2017 5:33:00 AM"
  },
  {
    "c": "149.1025",
    "h": "149.113",
    "l": "149.095",
    "o": "149.1055",
    "t": "Nov 21, 2017 5:34:00 AM"
  },
  {
    "c": "149.096",
    "h": "149.1035",
    "l": "149.0935",
    "o": "149.103",
    "t": "Nov 21, 2017 5:35:00 AM"
  },
  {
    "c": "149.0915",
    "h": "149.097",
    "l": "149.091",
    "o": "149.096",
    "t": "Nov 21, 2017 5:36:00 AM"
  },
  {
    "c": "149.0855",
    "h": "149.093",
    "l": "149.0835",
    "o": "149.0925",
    "t": "Nov 21, 2017 5:37:00 AM"
  },
  {
    "c": "149.0755",
    "h": "149.087",
    "l": "149.0675",
    "o": "149.0865",
    "t": "Nov 21, 2017 5:38:00 AM"
  },
  {
    "c": "149.05",
    "h": "149.078",
    "l": "149.0495",
    "o": "149.0765",
    "t": "Nov 21, 2017 5:39:00 AM"
  },
  {
    "c": "149.018",
    "h": "149.051",
    "l": "149.0155",
    "o": "149.0485",
    "t": "Nov 21, 2017 5:40:00 AM"
  },
  {
    "c": "149.0365",
    "h": "149.037",
    "l": "149.0175",
    "o": "149.018",
    "t": "Nov 21, 2017 5:41:00 AM"
  },
  {
    "c": "149.0525",
    "h": "149.0535",
    "l": "149.0375",
    "o": "149.0375",
    "t": "Nov 21, 2017 5:42:00 AM"
  },
  {
    "c": "149.057",
    "h": "149.07",
    "l": "149.0535",
    "o": "149.0535",
    "t": "Nov 21, 2017 5:43:00 AM"
  },
  {
    "c": "149.064",
    "h": "149.064",
    "l": "149.0535",
    "o": "149.0575",
    "t": "Nov 21, 2017 5:44:00 AM"
  },
  {
    "c": "149.074",
    "h": "149.074",
    "l": "149.0655",
    "o": "149.0655",
    "t": "Nov 21, 2017 5:45:00 AM"
  },
  {
    "c": "149.0775",
    "h": "149.084",
    "l": "149.0725",
    "o": "149.0735",
    "t": "Nov 21, 2017 5:46:00 AM"
  },
  {
    "c": "149.0745",
    "h": "149.08",
    "l": "149.0745",
    "o": "149.0775",
    "t": "Nov 21, 2017 5:47:00 AM"
  },
  {
    "c": "149.0685",
    "h": "149.0775",
    "l": "149.068",
    "o": "149.076",
    "t": "Nov 21, 2017 5:48:00 AM"
  },
  {
    "c": "149.067",
    "h": "149.0685",
    "l": "149.066",
    "o": "149.067",
    "t": "Nov 21, 2017 5:49:00 AM"
  },
  {
    "c": "149.045",
    "h": "149.073",
    "l": "149.0445",
    "o": "149.066",
    "t": "Nov 21, 2017 5:50:00 AM"
  },
  {
    "c": "149.0235",
    "h": "149.046",
    "l": "149.0225",
    "o": "149.045",
    "t": "Nov 21, 2017 5:51:00 AM"
  },
  {
    "c": "149.004",
    "h": "149.023",
    "l": "149.004",
    "o": "149.023",
    "t": "Nov 21, 2017 5:52:00 AM"
  },
  {
    "c": "149.0175",
    "h": "149.022",
    "l": "149.0045",
    "o": "149.0045",
    "t": "Nov 21, 2017 5:53:00 AM"
  },
  {
    "c": "149.011",
    "h": "149.0195",
    "l": "149.008",
    "o": "149.0175",
    "t": "Nov 21, 2017 5:54:00 AM"
  },
  {
    "c": "149.009",
    "h": "149.0115",
    "l": "149.001",
    "o": "149.0115",
    "t": "Nov 21, 2017 5:55:00 AM"
  },
  {
    "c": "149.001",
    "h": "149.0155",
    "l": "148.9975",
    "o": "149.007",
    "t": "Nov 21, 2017 5:56:00 AM"
  },
  {
    "c": "149.0025",
    "h": "149.005",
    "l": "148.998",
    "o": "149.0025",
    "t": "Nov 21, 2017 5:57:00 AM"
  },
  {
    "c": "149.041",
    "h": "149.0555",
    "l": "149.0025",
    "o": "149.0025",
    "t": "Nov 21, 2017 5:58:00 AM"
  },
  {
    "c": "149.064",
    "h": "149.069",
    "l": "149.033",
    "o": "149.042",
    "t": "Nov 21, 2017 5:59:00 AM"
  },
  {
    "c": "149.0405",
    "h": "149.0805",
    "l": "149.0405",
    "o": "149.0805",
    "t": "Nov 21, 2017 6:00:00 AM"
  },
  {
    "c": "149.0395",
    "h": "149.0395",
    "l": "149.039",
    "o": "149.039",
    "t": "Nov 21, 2017 6:01:00 AM"
  },
  {
    "c": "149.0415",
    "h": "149.0415",
    "l": "149.0355",
    "o": "149.04",
    "t": "Nov 21, 2017 6:02:00 AM"
  },
  {
    "c": "149.0635",
    "h": "149.0635",
    "l": "149.0415",
    "o": "149.0415",
    "t": "Nov 21, 2017 6:03:00 AM"
  },
  {
    "c": "149.104",
    "h": "149.1045",
    "l": "149.064",
    "o": "149.064",
    "t": "Nov 21, 2017 6:04:00 AM"
  },
  {
    "c": "149.0915",
    "h": "149.105",
    "l": "149.0915",
    "o": "149.102",
    "t": "Nov 21, 2017 6:05:00 AM"
  },
  {
    "c": "149.0815",
    "h": "149.0925",
    "l": "149.08",
    "o": "149.0925",
    "t": "Nov 21, 2017 6:06:00 AM"
  },
  {
    "c": "149.0875",
    "h": "149.0885",
    "l": "149.082",
    "o": "149.082",
    "t": "Nov 21, 2017 6:07:00 AM"
  },
  {
    "c": "149.0925",
    "h": "149.0925",
    "l": "149.0865",
    "o": "149.088",
    "t": "Nov 21, 2017 6:08:00 AM"
  },
  {
    "c": "149.0915",
    "h": "149.093",
    "l": "149.0865",
    "o": "149.0915",
    "t": "Nov 21, 2017 6:09:00 AM"
  },
  {
    "c": "149.0885",
    "h": "149.0945",
    "l": "149.087",
    "o": "149.0935",
    "t": "Nov 21, 2017 6:10:00 AM"
  },
  {
    "c": "149.0965",
    "h": "149.0965",
    "l": "149.088",
    "o": "149.088",
    "t": "Nov 21, 2017 6:11:00 AM"
  },
  {
    "c": "149.097",
    "h": "149.0975",
    "l": "149.0945",
    "o": "149.0975",
    "t": "Nov 21, 2017 6:12:00 AM"
  },
  {
    "c": "149.0965",
    "h": "149.098",
    "l": "149.0965",
    "o": "149.097",
    "t": "Nov 21, 2017 6:13:00 AM"
  },
  {
    "c": "149.0965",
    "h": "149.097",
    "l": "149.0965",
    "o": "149.097",
    "t": "Nov 21, 2017 6:14:00 AM"
  },
  {
    "c": "149.096",
    "h": "149.0965",
    "l": "149.092",
    "o": "149.095",
    "t": "Nov 21, 2017 6:15:00 AM"
  },
  {
    "c": "149.096",
    "h": "149.099",
    "l": "149.094",
    "o": "149.097",
    "t": "Nov 21, 2017 6:16:00 AM"
  },
  {
    "c": "149.0915",
    "h": "149.0965",
    "l": "149.0875",
    "o": "149.0965",
    "t": "Nov 21, 2017 6:17:00 AM"
  },
  {
    "c": "149.1015",
    "h": "149.102",
    "l": "149.0885",
    "o": "149.091",
    "t": "Nov 21, 2017 6:18:00 AM"
  },
  {
    "c": "149.0955",
    "h": "149.107",
    "l": "149.0905",
    "o": "149.1005",
    "t": "Nov 21, 2017 6:19:00 AM"
  },
  {
    "c": "149.0935",
    "h": "149.105",
    "l": "149.0905",
    "o": "149.0965",
    "t": "Nov 21, 2017 6:20:00 AM"
  },
  {
    "c": "149.096",
    "h": "149.0975",
    "l": "149.094",
    "o": "149.0945",
    "t": "Nov 21, 2017 6:21:00 AM"
  },
  {
    "c": "149.0925",
    "h": "149.096",
    "l": "149.0925",
    "o": "149.096",
    "t": "Nov 21, 2017 6:22:00 AM"
  },
  {
    "c": "149.09",
    "h": "149.0915",
    "l": "149.0855",
    "o": "149.0915",
    "t": "Nov 21, 2017 6:23:00 AM"
  },
  {
    "c": "149.0885",
    "h": "149.09",
    "l": "149.0865",
    "o": "149.0895",
    "t": "Nov 21, 2017 6:24:00 AM"
  },
  {
    "c": "149.088",
    "h": "149.0925",
    "l": "149.087",
    "o": "149.0895",
    "t": "Nov 21, 2017 6:25:00 AM"
  },
  {
    "c": "149.085",
    "h": "149.0875",
    "l": "149.084",
    "o": "149.0875",
    "t": "Nov 21, 2017 6:26:00 AM"
  },
  {
    "c": "149.0775",
    "h": "149.0825",
    "l": "149.0635",
    "o": "149.0825",
    "t": "Nov 21, 2017 6:27:00 AM"
  },
  {
    "c": "149.0845",
    "h": "149.0865",
    "l": "149.078",
    "o": "149.0795",
    "t": "Nov 21, 2017 6:28:00 AM"
  },
  {
    "c": "149.065",
    "h": "149.0885",
    "l": "149.062",
    "o": "149.085",
    "t": "Nov 21, 2017 6:29:00 AM"
  },
  {
    "c": "149.0625",
    "h": "149.065",
    "l": "149.052",
    "o": "149.065",
    "t": "Nov 21, 2017 6:30:00 AM"
  },
  {
    "c": "149.0905",
    "h": "149.094",
    "l": "149.061",
    "o": "149.0625",
    "t": "Nov 21, 2017 6:31:00 AM"
  },
  {
    "c": "149.086",
    "h": "149.0915",
    "l": "149.0805",
    "o": "149.0915",
    "t": "Nov 21, 2017 6:32:00 AM"
  },
  {
    "c": "149.087",
    "h": "149.088",
    "l": "149.0845",
    "o": "149.086",
    "t": "Nov 21, 2017 6:33:00 AM"
  },
  {
    "c": "149.089",
    "h": "149.0925",
    "l": "149.0875",
    "o": "149.088",
    "t": "Nov 21, 2017 6:34:00 AM"
  },
  {
    "c": "149.0865",
    "h": "149.095",
    "l": "149.0845",
    "o": "149.0895",
    "t": "Nov 21, 2017 6:35:00 AM"
  },
  {
    "c": "149.097",
    "h": "149.0975",
    "l": "149.0865",
    "o": "149.0865",
    "t": "Nov 21, 2017 6:36:00 AM"
  },
  {
    "c": "149.091",
    "h": "149.098",
    "l": "149.0875",
    "o": "149.0975",
    "t": "Nov 21, 2017 6:37:00 AM"
  },
  {
    "c": "149.0745",
    "h": "149.095",
    "l": "149.067",
    "o": "149.092",
    "t": "Nov 21, 2017 6:38:00 AM"
  },
  {
    "c": "149.08",
    "h": "149.0815",
    "l": "149.074",
    "o": "149.074",
    "t": "Nov 21, 2017 6:39:00 AM"
  },
  {
    "c": "149.0775",
    "h": "149.0835",
    "l": "149.0775",
    "o": "149.08",
    "t": "Nov 21, 2017 6:40:00 AM"
  },
  {
    "c": "149.0785",
    "h": "149.08",
    "l": "149.0765",
    "o": "149.077",
    "t": "Nov 21, 2017 6:41:00 AM"
  },
  {
    "c": "149.077",
    "h": "149.081",
    "l": "149.0765",
    "o": "149.08",
    "t": "Nov 21, 2017 6:42:00 AM"
  },
  {
    "c": "149.0765",
    "h": "149.0785",
    "l": "149.076",
    "o": "149.0775",
    "t": "Nov 21, 2017 6:43:00 AM"
  },
  {
    "c": "149.075",
    "h": "149.0765",
    "l": "149.0745",
    "o": "149.076",
    "t": "Nov 21, 2017 6:44:00 AM"
  },
  {
    "c": "149.056",
    "h": "149.0745",
    "l": "149.053",
    "o": "149.0745",
    "t": "Nov 21, 2017 6:45:00 AM"
  },
  {
    "c": "149.0375",
    "h": "149.0585",
    "l": "149.0355",
    "o": "149.0555",
    "t": "Nov 21, 2017 6:46:00 AM"
  },
  {
    "c": "149.0415",
    "h": "149.0425",
    "l": "149.0385",
    "o": "149.0395",
    "t": "Nov 21, 2017 6:47:00 AM"
  },
  {
    "c": "149.0445",
    "h": "149.045",
    "l": "149.04",
    "o": "149.04",
    "t": "Nov 21, 2017 6:48:00 AM"
  },
  {
    "c": "149.059",
    "h": "149.06",
    "l": "149.045",
    "o": "149.0455",
    "t": "Nov 21, 2017 6:49:00 AM"
  },
  {
    "c": "149.051",
    "h": "149.059",
    "l": "149.049",
    "o": "149.059",
    "t": "Nov 21, 2017 6:50:00 AM"
  },
  {
    "c": "149.0525",
    "h": "149.054",
    "l": "149.05",
    "o": "149.0515",
    "t": "Nov 21, 2017 6:51:00 AM"
  },
  {
    "c": "149.0395",
    "h": "149.052",
    "l": "149.0385",
    "o": "149.052",
    "t": "Nov 21, 2017 6:52:00 AM"
  },
  {
    "c": "149.039",
    "h": "149.0475",
    "l": "149.0365",
    "o": "149.04",
    "t": "Nov 21, 2017 6:53:00 AM"
  },
  {
    "c": "149.039",
    "h": "149.04",
    "l": "149.0385",
    "o": "149.039",
    "t": "Nov 21, 2017 6:54:00 AM"
  },
  {
    "c": "149.0345",
    "h": "149.04",
    "l": "149.034",
    "o": "149.0385",
    "t": "Nov 21, 2017 6:55:00 AM"
  },
  {
    "c": "149.0405",
    "h": "149.045",
    "l": "149.034",
    "o": "149.0345",
    "t": "Nov 21, 2017 6:56:00 AM"
  },
  {
    "c": "149.0245",
    "h": "149.0425",
    "l": "149.022",
    "o": "149.0415",
    "t": "Nov 21, 2017 6:57:00 AM"
  },
  {
    "c": "149.03",
    "h": "149.037",
    "l": "149.019",
    "o": "149.0235",
    "t": "Nov 21, 2017 6:58:00 AM"
  },
  {
    "c": "149.0235",
    "h": "149.0285",
    "l": "149.015",
    "o": "149.0285",
    "t": "Nov 21, 2017 6:59:00 AM"
  },
  {
    "c": "149.032",
    "h": "149.033",
    "l": "149.019",
    "o": "149.0235",
    "t": "Nov 21, 2017 7:00:00 AM"
  },
  {
    "c": "149.025",
    "h": "149.035",
    "l": "149.022",
    "o": "149.031",
    "t": "Nov 21, 2017 7:01:00 AM"
  },
  {
    "c": "149.0245",
    "h": "149.029",
    "l": "149.011",
    "o": "149.0245",
    "t": "Nov 21, 2017 7:02:00 AM"
  },
  {
    "c": "149.019",
    "h": "149.029",
    "l": "149.0135",
    "o": "149.026",
    "t": "Nov 21, 2017 7:03:00 AM"
  },
  {
    "c": "149.011",
    "h": "149.02",
    "l": "149.011",
    "o": "149.02",
    "t": "Nov 21, 2017 7:04:00 AM"
  },
  {
    "c": "149.0035",
    "h": "149.0165",
    "l": "148.9985",
    "o": "149.012",
    "t": "Nov 21, 2017 7:05:00 AM"
  },
  {
    "c": "149.012",
    "h": "149.012",
    "l": "148.9965",
    "o": "149.0045",
    "t": "Nov 21, 2017 7:06:00 AM"
  },
  {
    "c": "148.989",
    "h": "149.014",
    "l": "148.987",
    "o": "149.0115",
    "t": "Nov 21, 2017 7:07:00 AM"
  },
  {
    "c": "149.0215",
    "h": "149.0225",
    "l": "148.991",
    "o": "148.991",
    "t": "Nov 21, 2017 7:08:00 AM"
  },
  {
    "c": "149.0195",
    "h": "149.024",
    "l": "149.019",
    "o": "149.019",
    "t": "Nov 21, 2017 7:09:00 AM"
  },
  {
    "c": "149.024",
    "h": "149.0255",
    "l": "149.017",
    "o": "149.018",
    "t": "Nov 21, 2017 7:10:00 AM"
  },
  {
    "c": "149.052",
    "h": "149.0535",
    "l": "149.02",
    "o": "149.0225",
    "t": "Nov 21, 2017 7:11:00 AM"
  },
  {
    "c": "149.0485",
    "h": "149.0545",
    "l": "149.048",
    "o": "149.052",
    "t": "Nov 21, 2017 7:12:00 AM"
  },
  {
    "c": "149.042",
    "h": "149.048",
    "l": "149.041",
    "o": "149.0445",
    "t": "Nov 21, 2017 7:13:00 AM"
  },
  {
    "c": "149.039",
    "h": "149.043",
    "l": "149.0385",
    "o": "149.043",
    "t": "Nov 21, 2017 7:14:00 AM"
  },
  {
    "c": "149.0335",
    "h": "149.0395",
    "l": "149.0305",
    "o": "149.039",
    "t": "Nov 21, 2017 7:15:00 AM"
  },
  {
    "c": "149.0285",
    "h": "149.0335",
    "l": "149.027",
    "o": "149.0325",
    "t": "Nov 21, 2017 7:16:00 AM"
  },
  {
    "c": "149.027",
    "h": "149.03",
    "l": "149.0225",
    "o": "149.0285",
    "t": "Nov 21, 2017 7:17:00 AM"
  },
  {
    "c": "149.0295",
    "h": "149.03",
    "l": "149.019",
    "o": "149.0265",
    "t": "Nov 21, 2017 7:18:00 AM"
  },
  {
    "c": "149.031",
    "h": "149.031",
    "l": "149.027",
    "o": "149.0295",
    "t": "Nov 21, 2017 7:19:00 AM"
  },
  {
    "c": "149.028",
    "h": "149.031",
    "l": "149.028",
    "o": "149.029",
    "t": "Nov 21, 2017 7:20:00 AM"
  },
  {
    "c": "149.0355",
    "h": "149.0375",
    "l": "149.0265",
    "o": "149.027",
    "t": "Nov 21, 2017 7:21:00 AM"
  },
  {
    "c": "149.0355",
    "h": "149.043",
    "l": "149.0325",
    "o": "149.0345",
    "t": "Nov 21, 2017 7:22:00 AM"
  },
  {
    "c": "149.0355",
    "h": "149.037",
    "l": "149.0285",
    "o": "149.037",
    "t": "Nov 21, 2017 7:23:00 AM"
  },
  {
    "c": "149.033",
    "h": "149.0395",
    "l": "149.033",
    "o": "149.033",
    "t": "Nov 21, 2017 7:24:00 AM"
  },
  {
    "c": "149.033",
    "h": "149.0335",
    "l": "149.03",
    "o": "149.033",
    "t": "Nov 21, 2017 7:25:00 AM"
  },
  {
    "c": "149.033",
    "h": "149.0345",
    "l": "149.033",
    "o": "149.0345",
    "t": "Nov 21, 2017 7:26:00 AM"
  },
  {
    "c": "149.0435",
    "h": "149.0435",
    "l": "149.032",
    "o": "149.0325",
    "t": "Nov 21, 2017 7:27:00 AM"
  },
  {
    "c": "149.0465",
    "h": "149.05",
    "l": "149.0425",
    "o": "149.0445",
    "t": "Nov 21, 2017 7:28:00 AM"
  },
  {
    "c": "149.0475",
    "h": "149.0485",
    "l": "149.0465",
    "o": "149.047",
    "t": "Nov 21, 2017 7:29:00 AM"
  },
  {
    "c": "149.056",
    "h": "149.0595",
    "l": "149.048",
    "o": "149.048",
    "t": "Nov 21, 2017 7:30:00 AM"
  },
  {
    "c": "149.0595",
    "h": "149.06",
    "l": "149.057",
    "o": "149.057",
    "t": "Nov 21, 2017 7:31:00 AM"
  },
  {
    "c": "149.0605",
    "h": "149.0615",
    "l": "149.056",
    "o": "149.058",
    "t": "Nov 21, 2017 7:32:00 AM"
  },
  {
    "c": "149.067",
    "h": "149.07",
    "l": "149.059",
    "o": "149.062",
    "t": "Nov 21, 2017 7:33:00 AM"
  },
  {
    "c": "149.063",
    "h": "149.075",
    "l": "149.063",
    "o": "149.0675",
    "t": "Nov 21, 2017 7:34:00 AM"
  },
  {
    "c": "149.062",
    "h": "149.065",
    "l": "149.0615",
    "o": "149.0635",
    "t": "Nov 21, 2017 7:35:00 AM"
  },
  {
    "c": "149.0625",
    "h": "149.063",
    "l": "149.061",
    "o": "149.061",
    "t": "Nov 21, 2017 7:36:00 AM"
  },
  {
    "c": "149.06",
    "h": "149.0625",
    "l": "149.056",
    "o": "149.062",
    "t": "Nov 21, 2017 7:37:00 AM"
  },
  {
    "c": "149.085",
    "h": "149.085",
    "l": "149.059",
    "o": "149.059",
    "t": "Nov 21, 2017 7:38:00 AM"
  },
  {
    "c": "149.0745",
    "h": "149.085",
    "l": "149.0745",
    "o": "149.085",
    "t": "Nov 21, 2017 7:39:00 AM"
  },
  {
    "c": "149.0705",
    "h": "149.0735",
    "l": "149.0685",
    "o": "149.073",
    "t": "Nov 21, 2017 7:40:00 AM"
  },
  {
    "c": "149.066",
    "h": "149.074",
    "l": "149.0635",
    "o": "149.07",
    "t": "Nov 21, 2017 7:41:00 AM"
  },
  {
    "c": "149.077",
    "h": "149.077",
    "l": "149.058",
    "o": "149.0665",
    "t": "Nov 21, 2017 7:42:00 AM"
  },
  {
    "c": "149.0705",
    "h": "149.0835",
    "l": "149.066",
    "o": "149.077",
    "t": "Nov 21, 2017 7:43:00 AM"
  },
  {
    "c": "149.059",
    "h": "149.0775",
    "l": "149.058",
    "o": "149.071",
    "t": "Nov 21, 2017 7:44:00 AM"
  },
  {
    "c": "149.077",
    "h": "149.08",
    "l": "149.052",
    "o": "149.0595",
    "t": "Nov 21, 2017 7:45:00 AM"
  },
  {
    "c": "149.0605",
    "h": "149.077",
    "l": "149.0605",
    "o": "149.0765",
    "t": "Nov 21, 2017 7:46:00 AM"
  },
  {
    "c": "149.044",
    "h": "149.0605",
    "l": "149.038",
    "o": "149.06",
    "t": "Nov 21, 2017 7:47:00 AM"
  },
  {
    "c": "149.051",
    "h": "149.063",
    "l": "149.0445",
    "o": "149.0445",
    "t": "Nov 21, 2017 7:48:00 AM"
  },
  {
    "c": "149.06",
    "h": "149.06",
    "l": "149.048",
    "o": "149.0505",
    "t": "Nov 21, 2017 7:49:00 AM"
  },
  {
    "c": "149.058",
    "h": "149.0625",
    "l": "149.0565",
    "o": "149.059",
    "t": "Nov 21, 2017 7:50:00 AM"
  },
  {
    "c": "149.0555",
    "h": "149.0615",
    "l": "149.0555",
    "o": "149.058",
    "t": "Nov 21, 2017 7:51:00 AM"
  },
  {
    "c": "149.0125",
    "h": "149.056",
    "l": "149.0125",
    "o": "149.054",
    "t": "Nov 21, 2017 7:52:00 AM"
  },
  {
    "c": "149.0165",
    "h": "149.02",
    "l": "149.0015",
    "o": "149.0135",
    "t": "Nov 21, 2017 7:53:00 AM"
  },
  {
    "c": "149.026",
    "h": "149.0335",
    "l": "149.007",
    "o": "149.0145",
    "t": "Nov 21, 2017 7:54:00 AM"
  },
  {
    "c": "149.03",
    "h": "149.0355",
    "l": "149.0235",
    "o": "149.0255",
    "t": "Nov 21, 2017 7:55:00 AM"
  },
  {
    "c": "149.036",
    "h": "149.0495",
    "l": "149.0305",
    "o": "149.0305",
    "t": "Nov 21, 2017 7:56:00 AM"
  },
  {
    "c": "149.041",
    "h": "149.042",
    "l": "149.036",
    "o": "149.0375",
    "t": "Nov 21, 2017 7:57:00 AM"
  },
  {
    "c": "149.0435",
    "h": "149.0535",
    "l": "149.0405",
    "o": "149.042",
    "t": "Nov 21, 2017 7:58:00 AM"
  },
  {
    "c": "149.048",
    "h": "149.052",
    "l": "149.043",
    "o": "149.045",
    "t": "Nov 21, 2017 7:59:00 AM"
  },
  {
    "c": "149.042",
    "h": "149.0565",
    "l": "149.032",
    "o": "149.047",
    "t": "Nov 21, 2017 8:00:00 AM"
  },
  {
    "c": "149.0855",
    "h": "149.096",
    "l": "149.036",
    "o": "149.0425",
    "t": "Nov 21, 2017 8:01:00 AM"
  },
  {
    "c": "149.103",
    "h": "149.104",
    "l": "149.0795",
    "o": "149.086",
    "t": "Nov 21, 2017 8:02:00 AM"
  },
  {
    "c": "149.1095",
    "h": "149.1155",
    "l": "149.083",
    "o": "149.104",
    "t": "Nov 21, 2017 8:03:00 AM"
  },
  {
    "c": "149.126",
    "h": "149.1395",
    "l": "149.109",
    "o": "149.11",
    "t": "Nov 21, 2017 8:04:00 AM"
  },
  {
    "c": "149.127",
    "h": "149.141",
    "l": "149.123",
    "o": "149.1255",
    "t": "Nov 21, 2017 8:05:00 AM"
  },
  {
    "c": "149.1145",
    "h": "149.138",
    "l": "149.112",
    "o": "149.126",
    "t": "Nov 21, 2017 8:06:00 AM"
  },
  {
    "c": "149.0845",
    "h": "149.1185",
    "l": "149.078",
    "o": "149.114",
    "t": "Nov 21, 2017 8:07:00 AM"
  },
  {
    "c": "149.0825",
    "h": "149.0875",
    "l": "149.0775",
    "o": "149.083",
    "t": "Nov 21, 2017 8:08:00 AM"
  },
  {
    "c": "149.074",
    "h": "149.0825",
    "l": "149.0665",
    "o": "149.0815",
    "t": "Nov 21, 2017 8:09:00 AM"
  },
  {
    "c": "149.0545",
    "h": "149.076",
    "l": "149.0505",
    "o": "149.0745",
    "t": "Nov 21, 2017 8:10:00 AM"
  },
  {
    "c": "149.0685",
    "h": "149.0695",
    "l": "149.0525",
    "o": "149.053",
    "t": "Nov 21, 2017 8:11:00 AM"
  },
  {
    "c": "149.093",
    "h": "149.1025",
    "l": "149.063",
    "o": "149.068",
    "t": "Nov 21, 2017 8:12:00 AM"
  },
  {
    "c": "149.116",
    "h": "149.1195",
    "l": "149.0935",
    "o": "149.0935",
    "t": "Nov 21, 2017 8:13:00 AM"
  },
  {
    "c": "149.103",
    "h": "149.1155",
    "l": "149.103",
    "o": "149.1155",
    "t": "Nov 21, 2017 8:14:00 AM"
  },
  {
    "c": "149.1065",
    "h": "149.124",
    "l": "149.099",
    "o": "149.1025",
    "t": "Nov 21, 2017 8:15:00 AM"
  },
  {
    "c": "149.1125",
    "h": "149.1135",
    "l": "149.1005",
    "o": "149.1075",
    "t": "Nov 21, 2017 8:16:00 AM"
  },
  {
    "c": "149.1295",
    "h": "149.136",
    "l": "149.1125",
    "o": "149.1125",
    "t": "Nov 21, 2017 8:17:00 AM"
  },
  {
    "c": "149.135",
    "h": "149.1375",
    "l": "149.1225",
    "o": "149.1285",
    "t": "Nov 21, 2017 8:18:00 AM"
  },
  {
    "c": "149.1375",
    "h": "149.1395",
    "l": "149.1325",
    "o": "149.135",
    "t": "Nov 21, 2017 8:19:00 AM"
  },
  {
    "c": "149.1615",
    "h": "149.17",
    "l": "149.1375",
    "o": "149.1375",
    "t": "Nov 21, 2017 8:20:00 AM"
  },
  {
    "c": "149.1415",
    "h": "149.173",
    "l": "149.141",
    "o": "149.162",
    "t": "Nov 21, 2017 8:21:00 AM"
  },
  {
    "c": "149.147",
    "h": "149.153",
    "l": "149.137",
    "o": "149.1425",
    "t": "Nov 21, 2017 8:22:00 AM"
  },
  {
    "c": "149.131",
    "h": "149.1465",
    "l": "149.126",
    "o": "149.1465",
    "t": "Nov 21, 2017 8:23:00 AM"
  },
  {
    "c": "149.1325",
    "h": "149.1365",
    "l": "149.1245",
    "o": "149.13",
    "t": "Nov 21, 2017 8:24:00 AM"
  },
  {
    "c": "149.1565",
    "h": "149.157",
    "l": "149.1335",
    "o": "149.1335",
    "t": "Nov 21, 2017 8:25:00 AM"
  },
  {
    "c": "149.208",
    "h": "149.21",
    "l": "149.155",
    "o": "149.1555",
    "t": "Nov 21, 2017 8:26:00 AM"
  },
  {
    "c": "149.198",
    "h": "149.218",
    "l": "149.1915",
    "o": "149.207",
    "t": "Nov 21, 2017 8:27:00 AM"
  },
  {
    "c": "149.202",
    "h": "149.207",
    "l": "149.195",
    "o": "149.196",
    "t": "Nov 21, 2017 8:28:00 AM"
  },
  {
    "c": "149.216",
    "h": "149.2235",
    "l": "149.191",
    "o": "149.2035",
    "t": "Nov 21, 2017 8:29:00 AM"
  },
  {
    "c": "149.193",
    "h": "149.216",
    "l": "149.185",
    "o": "149.2145",
    "t": "Nov 21, 2017 8:30:00 AM"
  },
  {
    "c": "149.1835",
    "h": "149.197",
    "l": "149.1835",
    "o": "149.193",
    "t": "Nov 21, 2017 8:31:00 AM"
  },
  {
    "c": "149.1735",
    "h": "149.1905",
    "l": "149.1735",
    "o": "149.182",
    "t": "Nov 21, 2017 8:32:00 AM"
  },
  {
    "c": "149.1755",
    "h": "149.1835",
    "l": "149.1705",
    "o": "149.174",
    "t": "Nov 21, 2017 8:33:00 AM"
  },
  {
    "c": "149.1795",
    "h": "149.187",
    "l": "149.1715",
    "o": "149.1755",
    "t": "Nov 21, 2017 8:34:00 AM"
  },
  {
    "c": "149.2055",
    "h": "149.209",
    "l": "149.1805",
    "o": "149.1805",
    "t": "Nov 21, 2017 8:35:00 AM"
  },
  {
    "c": "149.194",
    "h": "149.2095",
    "l": "149.1925",
    "o": "149.2055",
    "t": "Nov 21, 2017 8:36:00 AM"
  },
  {
    "c": "149.1955",
    "h": "149.2",
    "l": "149.1845",
    "o": "149.1935",
    "t": "Nov 21, 2017 8:37:00 AM"
  },
  {
    "c": "149.1995",
    "h": "149.211",
    "l": "149.184",
    "o": "149.194",
    "t": "Nov 21, 2017 8:38:00 AM"
  },
  {
    "c": "149.202",
    "h": "149.206",
    "l": "149.1905",
    "o": "149.199",
    "t": "Nov 21, 2017 8:39:00 AM"
  },
  {
    "c": "149.184",
    "h": "149.2025",
    "l": "149.17",
    "o": "149.202",
    "t": "Nov 21, 2017 8:40:00 AM"
  },
  {
    "c": "149.187",
    "h": "149.1945",
    "l": "149.174",
    "o": "149.1835",
    "t": "Nov 21, 2017 8:41:00 AM"
  },
  {
    "c": "149.1755",
    "h": "149.1935",
    "l": "149.1755",
    "o": "149.1865",
    "t": "Nov 21, 2017 8:42:00 AM"
  },
  {
    "c": "149.146",
    "h": "149.177",
    "l": "149.146",
    "o": "149.176",
    "t": "Nov 21, 2017 8:43:00 AM"
  },
  {
    "c": "149.1435",
    "h": "149.1615",
    "l": "149.1395",
    "o": "149.1455",
    "t": "Nov 21, 2017 8:44:00 AM"
  },
  {
    "c": "149.1605",
    "h": "149.162",
    "l": "149.1405",
    "o": "149.1445",
    "t": "Nov 21, 2017 8:45:00 AM"
  },
  {
    "c": "149.1515",
    "h": "149.1605",
    "l": "149.1495",
    "o": "149.1605",
    "t": "Nov 21, 2017 8:46:00 AM"
  },
  {
    "c": "149.1515",
    "h": "149.152",
    "l": "149.144",
    "o": "149.151",
    "t": "Nov 21, 2017 8:47:00 AM"
  },
  {
    "c": "149.1655",
    "h": "149.1735",
    "l": "149.1495",
    "o": "149.151",
    "t": "Nov 21, 2017 8:48:00 AM"
  },
  {
    "c": "149.1675",
    "h": "149.177",
    "l": "149.1565",
    "o": "149.166",
    "t": "Nov 21, 2017 8:49:00 AM"
  },
  {
    "c": "149.175",
    "h": "149.185",
    "l": "149.1655",
    "o": "149.1675",
    "t": "Nov 21, 2017 8:50:00 AM"
  },
  {
    "c": "149.1655",
    "h": "149.1825",
    "l": "149.159",
    "o": "149.174",
    "t": "Nov 21, 2017 8:51:00 AM"
  },
  {
    "c": "149.184",
    "h": "149.1845",
    "l": "149.1585",
    "o": "149.1655",
    "t": "Nov 21, 2017 8:52:00 AM"
  },
  {
    "c": "149.1815",
    "h": "149.1845",
    "l": "149.164",
    "o": "149.1835",
    "t": "Nov 21, 2017 8:53:00 AM"
  },
  {
    "c": "149.1575",
    "h": "149.2005",
    "l": "149.1425",
    "o": "149.182",
    "t": "Nov 21, 2017 8:54:00 AM"
  },
  {
    "c": "149.197",
    "h": "149.198",
    "l": "149.1585",
    "o": "149.1585",
    "t": "Nov 21, 2017 8:55:00 AM"
  },
  {
    "c": "149.189",
    "h": "149.198",
    "l": "149.185",
    "o": "149.1945",
    "t": "Nov 21, 2017 8:56:00 AM"
  },
  {
    "c": "149.18",
    "h": "149.1895",
    "l": "149.1745",
    "o": "149.1895",
    "t": "Nov 21, 2017 8:57:00 AM"
  },
  {
    "c": "149.158",
    "h": "149.1785",
    "l": "149.1505",
    "o": "149.1785",
    "t": "Nov 21, 2017 8:58:00 AM"
  },
  {
    "c": "149.139",
    "h": "149.1575",
    "l": "149.128",
    "o": "149.157",
    "t": "Nov 21, 2017 8:59:00 AM"
  },
  {
    "c": "149.1095",
    "h": "149.1385",
    "l": "149.108",
    "o": "149.1375",
    "t": "Nov 21, 2017 9:00:00 AM"
  },
  {
    "c": "149.1035",
    "h": "149.1095",
    "l": "149.098",
    "o": "149.1095",
    "t": "Nov 21, 2017 9:01:00 AM"
  },
  {
    "c": "149.113",
    "h": "149.113",
    "l": "149.0845",
    "o": "149.1035",
    "t": "Nov 21, 2017 9:02:00 AM"
  },
  {
    "c": "149.1145",
    "h": "149.1225",
    "l": "149.1075",
    "o": "149.1125",
    "t": "Nov 21, 2017 9:03:00 AM"
  },
  {
    "c": "149.1225",
    "h": "149.1375",
    "l": "149.114",
    "o": "149.1145",
    "t": "Nov 21, 2017 9:04:00 AM"
  },
  {
    "c": "149.134",
    "h": "149.1365",
    "l": "149.118",
    "o": "149.1235",
    "t": "Nov 21, 2017 9:05:00 AM"
  },
  {
    "c": "149.104",
    "h": "149.1345",
    "l": "149.0975",
    "o": "149.1345",
    "t": "Nov 21, 2017 9:06:00 AM"
  },
  {
    "c": "149.104",
    "h": "149.11",
    "l": "149.1015",
    "o": "149.103",
    "t": "Nov 21, 2017 9:07:00 AM"
  },
  {
    "c": "149.093",
    "h": "149.1045",
    "l": "149.084",
    "o": "149.1045",
    "t": "Nov 21, 2017 9:08:00 AM"
  },
  {
    "c": "149.092",
    "h": "149.0985",
    "l": "149.088",
    "o": "149.093",
    "t": "Nov 21, 2017 9:09:00 AM"
  },
  {
    "c": "149.071",
    "h": "149.0975",
    "l": "149.0615",
    "o": "149.0915",
    "t": "Nov 21, 2017 9:10:00 AM"
  },
  {
    "c": "149.0905",
    "h": "149.0955",
    "l": "149.064",
    "o": "149.0715",
    "t": "Nov 21, 2017 9:11:00 AM"
  },
  {
    "c": "149.0905",
    "h": "149.098",
    "l": "149.0655",
    "o": "149.0905",
    "t": "Nov 21, 2017 9:12:00 AM"
  },
  {
    "c": "149.1175",
    "h": "149.122",
    "l": "149.0895",
    "o": "149.0915",
    "t": "Nov 21, 2017 9:13:00 AM"
  },
  {
    "c": "149.133",
    "h": "149.135",
    "l": "149.1165",
    "o": "149.1165",
    "t": "Nov 21, 2017 9:14:00 AM"
  },
  {
    "c": "149.0975",
    "h": "149.1325",
    "l": "149.0975",
    "o": "149.1325",
    "t": "Nov 21, 2017 9:15:00 AM"
  },
  {
    "c": "149.098",
    "h": "149.111",
    "l": "149.091",
    "o": "149.097",
    "t": "Nov 21, 2017 9:16:00 AM"
  },
  {
    "c": "149.091",
    "h": "149.106",
    "l": "149.078",
    "o": "149.0985",
    "t": "Nov 21, 2017 9:17:00 AM"
  },
  {
    "c": "149.085",
    "h": "149.0955",
    "l": "149.081",
    "o": "149.0905",
    "t": "Nov 21, 2017 9:18:00 AM"
  },
  {
    "c": "149.0885",
    "h": "149.09",
    "l": "149.081",
    "o": "149.085",
    "t": "Nov 21, 2017 9:19:00 AM"
  },
  {
    "c": "149.0805",
    "h": "149.091",
    "l": "149.08",
    "o": "149.0885",
    "t": "Nov 21, 2017 9:20:00 AM"
  },
  {
    "c": "149.094",
    "h": "149.0995",
    "l": "149.0755",
    "o": "149.081",
    "t": "Nov 21, 2017 9:21:00 AM"
  },
  {
    "c": "149.079",
    "h": "149.0955",
    "l": "149.0785",
    "o": "149.0945",
    "t": "Nov 21, 2017 9:22:00 AM"
  },
  {
    "c": "149.086",
    "h": "149.092",
    "l": "149.075",
    "o": "149.08",
    "t": "Nov 21, 2017 9:23:00 AM"
  },
  {
    "c": "149.0825",
    "h": "149.0935",
    "l": "149.074",
    "o": "149.0855",
    "t": "Nov 21, 2017 9:24:00 AM"
  },
  {
    "c": "149.0745",
    "h": "149.082",
    "l": "149.057",
    "o": "149.082",
    "t": "Nov 21, 2017 9:25:00 AM"
  },
  {
    "c": "149.0395",
    "h": "149.0745",
    "l": "149.0395",
    "o": "149.074",
    "t": "Nov 21, 2017 9:26:00 AM"
  },
  {
    "c": "149.0145",
    "h": "149.041",
    "l": "149.012",
    "o": "149.04",
    "t": "Nov 21, 2017 9:27:00 AM"
  },
  {
    "c": "149.0085",
    "h": "149.0235",
    "l": "149.0065",
    "o": "149.014",
    "t": "Nov 21, 2017 9:28:00 AM"
  },
  {
    "c": "149.0095",
    "h": "149.0205",
    "l": "149.005",
    "o": "149.0095",
    "t": "Nov 21, 2017 9:29:00 AM"
  },
  {
    "c": "149.024",
    "h": "149.05",
    "l": "149.008",
    "o": "149.008",
    "t": "Nov 21, 2017 9:30:00 AM"
  },
  {
    "c": "149.0105",
    "h": "149.0235",
    "l": "148.9925",
    "o": "149.0235",
    "t": "Nov 21, 2017 9:31:00 AM"
  },
  {
    "c": "149.0435",
    "h": "149.045",
    "l": "149.01",
    "o": "149.01",
    "t": "Nov 21, 2017 9:32:00 AM"
  },
  {
    "c": "149.042",
    "h": "149.045",
    "l": "149.0295",
    "o": "149.045",
    "t": "Nov 21, 2017 9:33:00 AM"
  },
  {
    "c": "149.048",
    "h": "149.0515",
    "l": "149.03",
    "o": "149.0415",
    "t": "Nov 21, 2017 9:34:00 AM"
  },
  {
    "c": "149.05",
    "h": "149.053",
    "l": "149.038",
    "o": "149.049",
    "t": "Nov 21, 2017 9:35:00 AM"
  },
  {
    "c": "149.0495",
    "h": "149.056",
    "l": "149.0465",
    "o": "149.0505",
    "t": "Nov 21, 2017 9:36:00 AM"
  },
  {
    "c": "149.051",
    "h": "149.054",
    "l": "149.0415",
    "o": "149.05",
    "t": "Nov 21, 2017 9:37:00 AM"
  },
  {
    "c": "149.0525",
    "h": "149.071",
    "l": "149.045",
    "o": "149.051",
    "t": "Nov 21, 2017 9:38:00 AM"
  },
  {
    "c": "149.064",
    "h": "149.066",
    "l": "149.051",
    "o": "149.0515",
    "t": "Nov 21, 2017 9:39:00 AM"
  },
  {
    "c": "149.066",
    "h": "149.0695",
    "l": "149.056",
    "o": "149.065",
    "t": "Nov 21, 2017 9:40:00 AM"
  },
  {
    "c": "149.0595",
    "h": "149.0815",
    "l": "149.0595",
    "o": "149.0675",
    "t": "Nov 21, 2017 9:41:00 AM"
  },
  {
    "c": "149.0805",
    "h": "149.0825",
    "l": "149.059",
    "o": "149.059",
    "t": "Nov 21, 2017 9:42:00 AM"
  },
  {
    "c": "149.1075",
    "h": "149.11",
    "l": "149.0805",
    "o": "149.0815",
    "t": "Nov 21, 2017 9:43:00 AM"
  },
  {
    "c": "149.1035",
    "h": "149.112",
    "l": "149.0945",
    "o": "149.108",
    "t": "Nov 21, 2017 9:44:00 AM"
  },
  {
    "c": "149.109",
    "h": "149.1125",
    "l": "149.0985",
    "o": "149.103",
    "t": "Nov 21, 2017 9:45:00 AM"
  },
  {
    "c": "149.12",
    "h": "149.121",
    "l": "149.1065",
    "o": "149.1105",
    "t": "Nov 21, 2017 9:46:00 AM"
  },
  {
    "c": "149.1445",
    "h": "149.1485",
    "l": "149.1185",
    "o": "149.12",
    "t": "Nov 21, 2017 9:47:00 AM"
  },
  {
    "c": "149.1455",
    "h": "149.158",
    "l": "149.1425",
    "o": "149.1465",
    "t": "Nov 21, 2017 9:48:00 AM"
  },
  {
    "c": "149.147",
    "h": "149.157",
    "l": "149.138",
    "o": "149.145",
    "t": "Nov 21, 2017 9:49:00 AM"
  },
  {
    "c": "149.1275",
    "h": "149.152",
    "l": "149.1275",
    "o": "149.147",
    "t": "Nov 21, 2017 9:50:00 AM"
  },
  {
    "c": "149.119",
    "h": "149.1325",
    "l": "149.1155",
    "o": "149.1275",
    "t": "Nov 21, 2017 9:51:00 AM"
  },
  {
    "c": "149.102",
    "h": "149.1315",
    "l": "149.101",
    "o": "149.1175",
    "t": "Nov 21, 2017 9:52:00 AM"
  },
  {
    "c": "149.1175",
    "h": "149.1175",
    "l": "149.097",
    "o": "149.102",
    "t": "Nov 21, 2017 9:53:00 AM"
  },
  {
    "c": "149.1145",
    "h": "149.1175",
    "l": "149.108",
    "o": "149.117",
    "t": "Nov 21, 2017 9:54:00 AM"
  },
  {
    "c": "149.13",
    "h": "149.136",
    "l": "149.1065",
    "o": "149.1155",
    "t": "Nov 21, 2017 9:55:00 AM"
  },
  {
    "c": "149.1335",
    "h": "149.134",
    "l": "149.121",
    "o": "149.13",
    "t": "Nov 21, 2017 9:56:00 AM"
  },
  {
    "c": "149.1305",
    "h": "149.1345",
    "l": "149.128",
    "o": "149.1345",
    "t": "Nov 21, 2017 9:57:00 AM"
  },
  {
    "c": "149.1275",
    "h": "149.1325",
    "l": "149.1275",
    "o": "149.13",
    "t": "Nov 21, 2017 9:58:00 AM"
  },
  {
    "c": "149.1255",
    "h": "149.1345",
    "l": "149.1205",
    "o": "149.128",
    "t": "Nov 21, 2017 9:59:00 AM"
  },
  {
    "c": "149.1285",
    "h": "149.1285",
    "l": "149.115",
    "o": "149.124",
    "t": "Nov 21, 2017 10:00:00 AM"
  },
  {
    "c": "149.121",
    "h": "149.13",
    "l": "149.1205",
    "o": "149.1285",
    "t": "Nov 21, 2017 10:01:00 AM"
  },
  {
    "c": "149.135",
    "h": "149.136",
    "l": "149.1195",
    "o": "149.121",
    "t": "Nov 21, 2017 10:02:00 AM"
  },
  {
    "c": "149.1355",
    "h": "149.1415",
    "l": "149.1315",
    "o": "149.135",
    "t": "Nov 21, 2017 10:03:00 AM"
  },
  {
    "c": "149.1435",
    "h": "149.156",
    "l": "149.136",
    "o": "149.136",
    "t": "Nov 21, 2017 10:04:00 AM"
  },
  {
    "c": "149.1585",
    "h": "149.17",
    "l": "149.1365",
    "o": "149.144",
    "t": "Nov 21, 2017 10:05:00 AM"
  },
  {
    "c": "149.2005",
    "h": "149.2005",
    "l": "149.155",
    "o": "149.1585",
    "t": "Nov 21, 2017 10:06:00 AM"
  },
  {
    "c": "149.187",
    "h": "149.202",
    "l": "149.1865",
    "o": "149.2005",
    "t": "Nov 21, 2017 10:07:00 AM"
  },
  {
    "c": "149.163",
    "h": "149.188",
    "l": "149.1605",
    "o": "149.188",
    "t": "Nov 21, 2017 10:08:00 AM"
  },
  {
    "c": "149.152",
    "h": "149.175",
    "l": "149.147",
    "o": "149.1635",
    "t": "Nov 21, 2017 10:09:00 AM"
  },
  {
    "c": "149.1585",
    "h": "149.163",
    "l": "149.1445",
    "o": "149.1515",
    "t": "Nov 21, 2017 10:10:00 AM"
  },
  {
    "c": "149.1665",
    "h": "149.1715",
    "l": "149.148",
    "o": "149.158",
    "t": "Nov 21, 2017 10:11:00 AM"
  },
  {
    "c": "149.182",
    "h": "149.1885",
    "l": "149.1645",
    "o": "149.1655",
    "t": "Nov 21, 2017 10:12:00 AM"
  },
  {
    "c": "149.1855",
    "h": "149.187",
    "l": "149.178",
    "o": "149.1825",
    "t": "Nov 21, 2017 10:13:00 AM"
  },
  {
    "c": "149.1825",
    "h": "149.1915",
    "l": "149.18",
    "o": "149.1855",
    "t": "Nov 21, 2017 10:14:00 AM"
  },
  {
    "c": "149.1685",
    "h": "149.184",
    "l": "149.1635",
    "o": "149.1835",
    "t": "Nov 21, 2017 10:15:00 AM"
  },
  {
    "c": "149.1655",
    "h": "149.174",
    "l": "149.159",
    "o": "149.167",
    "t": "Nov 21, 2017 10:16:00 AM"
  },
  {
    "c": "149.167",
    "h": "149.176",
    "l": "149.1645",
    "o": "149.166",
    "t": "Nov 21, 2017 10:17:00 AM"
  },
  {
    "c": "149.1755",
    "h": "149.1775",
    "l": "149.1665",
    "o": "149.167",
    "t": "Nov 21, 2017 10:18:00 AM"
  },
  {
    "c": "149.1895",
    "h": "149.202",
    "l": "149.1745",
    "o": "149.176",
    "t": "Nov 21, 2017 10:19:00 AM"
  },
  {
    "c": "149.206",
    "h": "149.208",
    "l": "149.188",
    "o": "149.1895",
    "t": "Nov 21, 2017 10:20:00 AM"
  },
  {
    "c": "149.198",
    "h": "149.214",
    "l": "149.1975",
    "o": "149.2065",
    "t": "Nov 21, 2017 10:21:00 AM"
  },
  {
    "c": "149.1635",
    "h": "149.1985",
    "l": "149.1615",
    "o": "149.1975",
    "t": "Nov 21, 2017 10:22:00 AM"
  },
  {
    "c": "149.1685",
    "h": "149.1725",
    "l": "149.1595",
    "o": "149.1625",
    "t": "Nov 21, 2017 10:23:00 AM"
  },
  {
    "c": "149.1665",
    "h": "149.174",
    "l": "149.163",
    "o": "149.168",
    "t": "Nov 21, 2017 10:24:00 AM"
  },
  {
    "c": "149.161",
    "h": "149.1725",
    "l": "149.155",
    "o": "149.1665",
    "t": "Nov 21, 2017 10:25:00 AM"
  },
  {
    "c": "149.1495",
    "h": "149.1655",
    "l": "149.146",
    "o": "149.1615",
    "t": "Nov 21, 2017 10:26:00 AM"
  },
  {
    "c": "149.139",
    "h": "149.1645",
    "l": "149.139",
    "o": "149.1495",
    "t": "Nov 21, 2017 10:27:00 AM"
  },
  {
    "c": "149.099",
    "h": "149.139",
    "l": "149.088",
    "o": "149.138",
    "t": "Nov 21, 2017 10:28:00 AM"
  },
  {
    "c": "149.09",
    "h": "149.101",
    "l": "149.089",
    "o": "149.0995",
    "t": "Nov 21, 2017 10:29:00 AM"
  },
  {
    "c": "149.0805",
    "h": "149.097",
    "l": "149.0775",
    "o": "149.09",
    "t": "Nov 21, 2017 10:30:00 AM"
  },
  {
    "c": "149.0995",
    "h": "149.1055",
    "l": "149.0775",
    "o": "149.0775",
    "t": "Nov 21, 2017 10:31:00 AM"
  },
  {
    "c": "149.0865",
    "h": "149.1035",
    "l": "149.086",
    "o": "149.0985",
    "t": "Nov 21, 2017 10:32:00 AM"
  },
  {
    "c": "149.0845",
    "h": "149.091",
    "l": "149.0745",
    "o": "149.0865",
    "t": "Nov 21, 2017 10:33:00 AM"
  },
  {
    "c": "149.048",
    "h": "149.089",
    "l": "149.048",
    "o": "149.0845",
    "t": "Nov 21, 2017 10:34:00 AM"
  },
  {
    "c": "149.0495",
    "h": "149.0685",
    "l": "149.0365",
    "o": "149.0485",
    "t": "Nov 21, 2017 10:35:00 AM"
  },
  {
    "c": "149.068",
    "h": "149.068",
    "l": "149.0425",
    "o": "149.05",
    "t": "Nov 21, 2017 10:36:00 AM"
  },
  {
    "c": "149.0545",
    "h": "149.0765",
    "l": "149.0505",
    "o": "149.0675",
    "t": "Nov 21, 2017 10:37:00 AM"
  },
  {
    "c": "149.081",
    "h": "149.0835",
    "l": "149.0535",
    "o": "149.0535",
    "t": "Nov 21, 2017 10:38:00 AM"
  },
  {
    "c": "149.0715",
    "h": "149.084",
    "l": "149.0685",
    "o": "149.078",
    "t": "Nov 21, 2017 10:39:00 AM"
  },
  {
    "c": "149.091",
    "h": "149.091",
    "l": "149.0695",
    "o": "149.072",
    "t": "Nov 21, 2017 10:40:00 AM"
  },
  {
    "c": "149.0805",
    "h": "149.0915",
    "l": "149.0775",
    "o": "149.091",
    "t": "Nov 21, 2017 10:41:00 AM"
  },
  {
    "c": "149.095",
    "h": "149.095",
    "l": "149.077",
    "o": "149.0805",
    "t": "Nov 21, 2017 10:42:00 AM"
  },
  {
    "c": "149.0835",
    "h": "149.096",
    "l": "149.0825",
    "o": "149.096",
    "t": "Nov 21, 2017 10:43:00 AM"
  },
  {
    "c": "149.08",
    "h": "149.091",
    "l": "149.077",
    "o": "149.082",
    "t": "Nov 21, 2017 10:44:00 AM"
  },
  {
    "c": "149.082",
    "h": "149.089",
    "l": "149.076",
    "o": "149.078",
    "t": "Nov 21, 2017 10:45:00 AM"
  },
  {
    "c": "149.101",
    "h": "149.104",
    "l": "149.083",
    "o": "149.084",
    "t": "Nov 21, 2017 10:46:00 AM"
  },
  {
    "c": "149.085",
    "h": "149.104",
    "l": "149.083",
    "o": "149.1",
    "t": "Nov 21, 2017 10:47:00 AM"
  },
  {
    "c": "149.087",
    "h": "149.092",
    "l": "149.081",
    "o": "149.086",
    "t": "Nov 21, 2017 10:48:00 AM"
  },
  {
    "c": "149.084",
    "h": "149.092",
    "l": "149.08",
    "o": "149.087",
    "t": "Nov 21, 2017 10:49:00 AM"
  },
  {
    "c": "149.079",
    "h": "149.088",
    "l": "149.077",
    "o": "149.082",
    "t": "Nov 21, 2017 10:50:00 AM"
  },
  {
    "c": "149.103",
    "h": "149.108",
    "l": "149.077",
    "o": "149.079",
    "t": "Nov 21, 2017 10:51:00 AM"
  },
  {
    "c": "149.095",
    "h": "149.111",
    "l": "149.089",
    "o": "149.102",
    "t": "Nov 21, 2017 10:52:00 AM"
  },
  {
    "c": "149.115",
    "h": "149.115",
    "l": "149.093",
    "o": "149.094",
    "t": "Nov 21, 2017 10:53:00 AM"
  },
  {
    "c": "149.093",
    "h": "149.117",
    "l": "149.093",
    "o": "149.114",
    "t": "Nov 21, 2017 10:54:00 AM"
  },
  {
    "c": "149.084",
    "h": "149.093",
    "l": "149.08",
    "o": "149.092",
    "t": "Nov 21, 2017 10:55:00 AM"
  },
  {
    "c": "149.073",
    "h": "149.088",
    "l": "149.064",
    "o": "149.086",
    "t": "Nov 21, 2017 10:56:00 AM"
  },
  {
    "c": "149.086",
    "h": "149.087",
    "l": "149.072",
    "o": "149.072",
    "t": "Nov 21, 2017 10:57:00 AM"
  },
  {
    "c": "149.087",
    "h": "149.1",
    "l": "149.082",
    "o": "149.087",
    "t": "Nov 21, 2017 10:58:00 AM"
  },
  {
    "c": "149.084",
    "h": "149.086",
    "l": "149.075",
    "o": "149.086",
    "t": "Nov 21, 2017 10:59:00 AM"
  },
  {
    "c": "149.074",
    "h": "149.085",
    "l": "149.07",
    "o": "149.083",
    "t": "Nov 21, 2017 11:00:00 AM"
  },
  {
    "c": "149.082",
    "h": "149.085",
    "l": "149.073",
    "o": "149.075",
    "t": "Nov 21, 2017 11:01:00 AM"
  },
  {
    "c": "149.095",
    "h": "149.097",
    "l": "149.081",
    "o": "149.081",
    "t": "Nov 21, 2017 11:02:00 AM"
  },
  {
    "c": "149.08",
    "h": "149.104",
    "l": "149.08",
    "o": "149.095",
    "t": "Nov 21, 2017 11:03:00 AM"
  },
  {
    "c": "149.081",
    "h": "149.081",
    "l": "149.079",
    "o": "149.079",
    "t": "Nov 21, 2017 11:04:00 AM"
  }
]

================================================
FILE: app/src/main/assets/timesharing_backup.json
================================================
[
  {
    "c": "148.942",
    "h": "148.9445",
    "l": "148.9245",
    "o": "148.926",
    "t": "Nov 21, 2017 2:45:00 AM"
  },
  {
    "c": "148.9105",
    "h": "148.9445",
    "l": "148.9075",
    "o": "148.942",
    "t": "Nov 21, 2017 2:46:00 AM"
  },
  {
    "c": "148.9175",
    "h": "148.9175",
    "l": "148.878",
    "o": "148.906",
    "t": "Nov 21, 2017 2:47:00 AM"
  },
  {
    "c": "148.9155",
    "h": "148.933",
    "l": "148.905",
    "o": "148.9175",
    "t": "No