@baguskto/saham

{ "ticker": "ASII", "dataPoints": [ { "date": "2019-07-28T17:00:00.000Z", "open": 7075, "high": 7175, "low": 7050, "close": 7175, "volume": 18841000 }, { "date": "2019-07-29T17:00:00.000Z", "open": 7175, "high": 7275, "low": 7175, "close": 7275, "volume": 30765800 }, { "date": "2019-07-30T17:00:00.000Z", "open": 7150, "high": 7200, "low": 7000, "close": 7000, "volume": 61515300 }, { "date": "2019-07-31T17:00:00.000Z", "open": 7000, "high": 7075, "low": 6975, "close": 7025, "volume": 37270900 }, { "date": "2019-08-01T17:00:00.000Z", "open": 6950, "high": 7100, "low": 6950, "close": 7075, "volume": 40942800 }, { "date": "2019-08-04T17:00:00.000Z", "open": 6975, "high": 7025, "low": 6900, "close": 6925, "volume": 44819000 }, { "date": "2019-08-05T17:00:00.000Z", "open": 6800, "high": 6900, "low": 6750, "close": 6750, "volume": 55429900 }, { "date": "2019-08-06T17:00:00.000Z", "open": 6750, "high": 6850, "low": 6725, "close": 6725, "volume": 31631500 }, { "date": "2019-08-07T17:00:00.000Z", "open": 6750, "high": 6950, "low": 6750, "close": 6900, "volume": 31521500 }, { "date": "2019-08-08T17:00:00.000Z", "open": 6900, "high": 6950, "low": 6775, "close": 6775, "volume": 22712900 }, { "date": "2019-08-11T17:00:00.000Z", "open": 6850, "high": 6850, "low": 6725, "close": 6750, "volume": 17186100 }, { "date": "2019-08-12T17:00:00.000Z", "open": 6750, "high": 6750, "low": 6600, "close": 6675, "volume": 34123600 }, { "date": "2019-08-13T17:00:00.000Z", "open": 6725, "high": 6750, "low": 6600, "close": 6675, "volume": 36012100 }, { "date": "2019-08-14T17:00:00.000Z", "open": 6600, "high": 6625, "low": 6500, "close": 6525, "volume": 36960700 }, { "date": "2019-08-15T17:00:00.000Z", "open": 6575, "high": 6600, "low": 6500, "close": 6500, "volume": 24416100 }, { "date": "2019-08-18T17:00:00.000Z", "open": 6600, "high": 6600, "low": 6425, "close": 6425, "volume": 31718800 }, { "date": "2019-08-19T17:00:00.000Z", "open": 6475, "high": 6500, "low": 6375, "close": 6425, "volume": 29465900 }, { "date": "2019-08-20T17:00:00.000Z", "open": 6425, "high": 6500, "low": 6350, "close": 6350, "volume": 21306900 }, { "date": "2019-08-21T17:00:00.000Z", "open": 6375, "high": 6400, "low": 6250, "close": 6325, "volume": 53070300 }, { "date": "2019-08-22T17:00:00.000Z", "open": 6350, "high": 6575, "low": 6275, "close": 6575, "volume": 35340800 }, { "date": "2019-08-25T17:00:00.000Z", "open": 6475, "high": 6650, "low": 6425, "close": 6575, "volume": 24275700 }, { "date": "2019-08-26T17:00:00.000Z", "open": 6625, "high": 6625, "low": 6500, "close": 6525, "volume": 79684000 }, { "date": "2019-08-27T17:00:00.000Z", "open": 6525, "high": 6575, "low": 6425, "close": 6450, "volume": 28499000 }, { "date": "2019-08-28T17:00:00.000Z", "open": 6475, "high": 6500, "low": 6425, "close": 6425, "volume": 18028100 }, { "date": "2019-08-29T17:00:00.000Z", "open": 6500, "high": 6750, "low": 6475, "close": 6675, "volume": 53158400 }, { "date": "2019-09-01T17:00:00.000Z", "open": 6725, "high": 6725, "low": 6550, "close": 6550, "volume": 18009100 }, { "date": "2019-09-02T17:00:00.000Z", "open": 6600, "high": 6600, "low": 6400, "close": 6475, "volume": 26812500 }, { "date": "2019-09-03T17:00:00.000Z", "open": 6475, "high": 6500, "low": 6375, "close": 6500, "volume": 25562700 }, { "date": "2019-09-04T17:00:00.000Z", "open": 6575, "high": 6700, "low": 6525, "close": 6700, "volume": 26551900 }, { "date": "2019-09-05T17:00:00.000Z", "open": 6725, "high": 6750, "low": 6650, "close": 6750, "volume": 21425300 }, { "date": "2019-09-08T17:00:00.000Z", "open": 6750, "high": 6750, "low": 6625, "close": 6650, "volume": 21619600 }, { "date": "2019-09-09T17:00:00.000Z", "open": 6675, "high": 6725, "low": 6600, "close": 6675, "volume": 20241600 }, { "date": "2019-09-10T17:00:00.000Z", "open": 6700, "high": 6925, "low": 6675, "close": 6925, "volume": 29449700 }, { "date": "2019-09-11T17:00:00.000Z", "open": 6900, "high": 6925, "low": 6750, "close": 6750, "volume": 18842400 }, { "date": "2019-09-12T17:00:00.000Z", "open": 6850, "high": 6875, "low": 6725, "close": 6750, "volume": 13398000 }, { "date": "2019-09-15T17:00:00.000Z", "open": 6750, "high": 6775, "low": 6575, "close": 6700, "volume": 25529200 }, { "date": "2019-09-16T17:00:00.000Z", "open": 6700, "high": 6725, "low": 6475, "close": 6475, "volume": 27745300 }, { "date": "2019-09-17T17:00:00.000Z", "open": 6525, "high": 6700, "low": 6500, "close": 6700, "volume": 24627700 }, { "date": "2019-09-18T17:00:00.000Z", "open": 6725, "high": 6725, "low": 6575, "close": 6600, "volume": 13478800 }, { "date": "2019-09-19T17:00:00.000Z", "open": 6575, "high": 6600, "low": 6525, "close": 6575, "volume": 45888900 }, { "date": "2019-09-22T17:00:00.000Z", "open": 6575, "high": 6625, "low": 6550, "close": 6625, "volume": 14044900 }, { "date": "2019-09-23T17:00:00.000Z", "open": 6575, "high": 6625, "low": 6450, "close": 6475, "volume": 29738600 }, { "date": "2019-09-24T17:00:00.000Z", "open": 6400, "high": 6500, "low": 6400, "close": 6500, "volume": 17781500 }, { "date": "2019-09-25T17:00:00.000Z", "open": 6575, "high": 6700, "low": 6525, "close": 6700, "volume": 37979500 }, { "date": "2019-09-26T17:00:00.000Z", "open": 6700, "high": 6700, "low": 6600, "close": 6650, "volume": 9831000 }, { "date": "2019-09-29T17:00:00.000Z", "open": 6650, "high": 6675, "low": 6575, "close": 6600, "volume": 21089600 }, { "date": "2019-09-30T17:00:00.000Z", "open": 6550, "high": 6625, "low": 6550, "close": 6550, "volume": 7452500 }, { "date": "2019-10-01T17:00:00.000Z", "open": 6500, "high": 6550, "low": 6450, "close": 6450, "volume": 11128500 }, { "date": "2019-10-02T17:00:00.000Z", "open": 6400, "high": 6500, "low": 6300, "close": 6475, "volume": 20769800 }, { "date": "2019-10-03T17:00:00.000Z", "open": 6550, "high": 6550, "low": 6400, "close": 6425, "volume": 10680600 }, { "date": "2019-10-06T17:00:00.000Z", "open": 6400, "high": 6450, "low": 6300, "close": 6325, "volume": 13250100 }, { "date": "2019-10-07T17:00:00.000Z", "open": 6325, "high": 6400, "low": 6275, "close": 6350, "volume": 25385900 }, { "date": "2019-10-08T17:00:00.000Z", "open": 6300, "high": 6350, "low": 6250, "close": 6275, "volume": 15376200 }, { "date": "2019-10-09T17:00:00.000Z", "open": 6275, "high": 6350, "low": 6250, "close": 6275, "volume": 12172600 }, { "date": "2019-10-10T17:00:00.000Z", "open": 6275, "high": 6475, "low": 6275, "close": 6475, "volume": 16181100 }, { "date": "2019-10-13T17:00:00.000Z", "open": 6550, "high": 6600, "low": 6375, "close": 6425, "volume": 21236100 }, { "date": "2019-10-14T17:00:00.000Z", "open": 6400, "high": 6425, "low": 6350, "close": 6400, "volume": 20590600 }, { "date": "2019-10-15T17:00:00.000Z", "open": 6400, "high": 6425, "low": 6300, "close": 6375, "volume": 32586000 }, { "date": "2019-10-16T17:00:00.000Z", "open": 6350, "high": 6625, "low": 6325, "close": 6625, "volume": 49979500 }, { "date": "2019-10-17T17:00:00.000Z", "open": 6650, "high": 6750, "low": 6550, "close": 6700, "volume": 38012800 }, { "date": "2019-10-20T17:00:00.000Z", "open": 6700, "high": 6750, "low": 6600, "close": 6725, "volume": 12245000 }, { "date": "2019-10-21T17:00:00.000Z", "open": 6750, "high": 6750, "low": 6550, "close": 6750, "volume": 32099000 }, { "date": "2019-10-22T17:00:00.000Z", "open": 6700, "high": 6775, "low": 6650, "close": 6750, "volume": 28015600 }, { "date": "2019-10-23T17:00:00.000Z", "open": 6800, "high": 6975, "low": 6750, "close": 6950, "volume": 44294700 }, { "date": "2019-10-24T17:00:00.000Z", "open": 6950, "high": 6975, "low": 6775, "close": 6800, "volume": 25245600 }, { "date": "2019-10-27T17:00:00.000Z", "open": 6800, "high": 6900, "low": 6775, "close": 6900, "volume": 12206400 }, { "date": "2019-10-28T17:00:00.000Z", "open": 6875, "high": 6975, "low": 6875, "close": 6975, "volume": 32681600 }, { "date": "2019-10-29T17:00:00.000Z", "open": 7000, "high": 7000, "low": 6875, "close": 6950, "volume": 22319800 }, { "date": "2019-10-30T17:00:00.000Z", "open": 6950, "high": 6975, "low": 6825, "close": 6950, "volume": 26502100 }, { "date": "2019-10-31T17:00:00.000Z", "open": 6975, "high": 6975, "low": 6725, "close": 6800, "volume": 17213000 }, { "date": "2019-11-03T17:00:00.000Z", "open": 6800, "high": 6825, "low": 6700, "close": 6700, "volume": 19339100 }, { "date": "2019-11-04T17:00:00.000Z", "open": 6775, "high": 6950, "low": 6750, "close": 6900, "volume": 42041800 }, { "date": "2019-11-05T17:00:00.000Z", "open": 6975, "high": 6975, "low": 6825, "close": 6850, "volume": 29565500 }, { "date": "2019-11-06T17:00:00.000Z", "open": 6925, "high": 6925, "low": 6650, "close": 6725, "volume": 29891900 }, { "date": "2019-11-07T17:00:00.000Z", "open": 6700, "high": 6700, "low": 6550, "close": 6625, "volume": 34878600 }, { "date": "2019-11-10T17:00:00.000Z", "open": 6650, "high": 6650, "low": 6550, "close": 6650, "volume": 19373700 }, { "date": "2019-11-11T17:00:00.000Z", "open": 6650, "high": 6800, "low": 6550, "close": 6775, "volume": 29633100 }, { "date": "2019-11-12T17:00:00.000Z", "open": 6775, "high": 6775, "low": 6675, "close": 6725, "volume": 20566300 }, { "date": "2019-11-13T17:00:00.000Z", "open": 6675, "high": 6700, "low": 6550, "close": 6575, "volume": 18695900 }, { "date": "2019-11-14T17:00:00.000Z", "open": 6650, "high": 6650, "low": 6475, "close": 6525, "volume": 30343300 }, { "date": "2019-11-17T17:00:00.000Z", "open": 6525, "high": 6600, "low": 6525, "close": 6600, "volume": 27729100 }, { "date": "2019-11-18T17:00:00.000Z", "open": 6650, "high": 6700, "low": 6575, "close": 6650, "volume": 18139800 }, { "date": "2019-11-19T17:00:00.000Z", "open": 6600, "high": 6675, "low": 6550, "close": 6625, "volume": 24083000 }, { "date": "2019-11-20T17:00:00.000Z", "open": 6550, "high": 6650, "low": 6525, "close": 6600, "volume": 19675100 }, { "date": "2019-11-21T17:00:00.000Z", "open": 6600, "high": 6650, "low": 6575, "close": 6625, "volume": 23600000 }, { "date": "2019-11-24T17:00:00.000Z", "open": 6600, "high": 6600, "low": 6475, "close": 6500, "volume": 24848800 }, { "date": "2019-11-25T17:00:00.000Z", "open": 6575, "high": 6575, "low": 6350, "close": 6350, "volume": 79166300 }, { "date": "2019-11-26T17:00:00.000Z", "open": 6400, "high": 6475, "low": 6350, "close": 6425, "volume": 37566700 }, { "date": "2019-11-27T17:00:00.000Z", "open": 6425, "high": 6425, "low": 6350, "close": 6400, "volume": 17353400 }, { "date": "2019-11-28T17:00:00.000Z", "open": 6400, "high": 6575, "low": 6375, "close": 6500, "volume": 33440400 }, { "date": "2019-12-01T17:00:00.000Z", "open": 6500, "high": 6650, "low": 6500, "close": 6650, "volume": 22114700 }, { "date": "2019-12-02T17:00:00.000Z", "open": 6650, "high": 6675, "low": 6525, "close": 6525, "volume": 15510600 }, { "date": "2019-12-03T17:00:00.000Z", "open": 6500, "high": 6575, "low": 6475, "close": 6550, "volume": 16154100 }, { "date": "2019-12-04T17:00:00.000Z", "open": 6600, "high": 6700, "low": 6550, "close": 6700, "volume": 26468200 }, { "date": "2019-12-05T17:00:00.000Z", "open": 6675, "high": 6775, "low": 6625, "close": 6775, "volume": 27395100 }, { "date": "2019-12-08T17:00:00.000Z", "open": 6775, "high": 6775, "low": 6625, "close": 6675, "volume": 16336900 }, { "date": "2019-12-09T17:00:00.000Z", "open": 6625, "high": 6750, "low": 6625, "close": 6650, "volume": 19229100 }, { "date": "2019-12-10T17:00:00.000Z", "open": 6675, "high": 6675, "low": 6550, "close": 6550, "volume": 22787600 }, { "date": "2019-12-11T17:00:00.000Z", "open": 6575, "high": 6600, "low": 6550, "close": 6550, "volume": 16626700 }, { "date": "2019-12-12T17:00:00.000Z", "open": 6700, "high": 6900, "low": 6700, "close": 6850, "volume": 66943600 }, { "date": "2019-12-15T17:00:00.000Z", "open": 6900, "high": 7025, "low": 6875, "close": 6975, "volume": 43517600 }, { "date": "2019-12-16T17:00:00.000Z", "open": 6975, "high": 7000, "low": 6875, "close": 6950, "volume": 29835500 }, { "date": "2019-12-17T17:00:00.000Z", "open": 6875, "high": 6925, "low": 6750, "close": 6900, "volume": 31614900 }, { "date": "2019-12-18T17:00:00.000Z", "open": 6875, "high": 6900, "low": 6775, "close": 6850, "volume": 17259400 }, { "date": "2019-12-19T17:00:00.000Z", "open": 6850, "high": 6925, "low": 6750, "close": 6925, "volume": 38886700 }, { "date": "2019-12-22T17:00:00.000Z", "open": 7000, "high": 7000, "low": 6775, "close": 6900, "volume": 23654800 }, { "date": "2019-12-25T17:00:00.000Z", "open": 6800, "high": 6950, "low": 6800, "close": 6875, "volume": 18685200 }, { "date": "2019-12-26T17:00:00.000Z", "open": 6925, "high": 6925, "low": 6850, "close": 6925, "volume": 13714400 }, { "date": "2019-12-29T17:00:00.000Z", "open": 6925, "high": 6950, "low": 6850, "close": 6925, "volume": 25494000 }, { "date": "2020-01-01T17:00:00.000Z", "open": 6925, "high": 6925, "low": 6775, "close": 6875, "volume": 15008600 }, { "date": "2020-01-02T17:00:00.000Z", "open": 6925, "high": 6950, "low": 6825, "close": 6950, "volume": 19068800 }, { "date": "2020-01-05T17:00:00.000Z", "open": 6900, "high": 6900, "low": 6750, "close": 6750, "volume": 22261900 }, { "date": "2020-01-06T17:00:00.000Z", "open": 6800, "high": 6825, "low": 6675, "close": 6775, "volume": 27963000 }, { "date": "2020-01-07T17:00:00.000Z", "open": 6700, "high": 6825, "low": 6700, "close": 6775, "volume": 15150400 }, { "date": "2020-01-08T17:00:00.000Z", "open": 6800, "high": 6875, "low": 6750, "close": 6875, "volume": 19691200 }, { "date": "2020-01-09T17:00:00.000Z", "open": 6900, "high": 6925, "low": 6825, "close": 6825, "volume": 17687600 }, { "date": "2020-01-12T17:00:00.000Z", "open": 6850, "high": 6925, "low": 6825, "close": 6925, "volume": 29585200 }, { "date": "2020-01-13T17:00:00.000Z", "open": 6975, "high": 7175, "low": 6925, "close": 7175, "volume": 41214400 }, { "date": "2020-01-14T17:00:00.000Z", "open": 7150, "high": 7250, "low": 7025, "close": 7200, "volume": 38535100 }, { "date": "2020-01-15T17:00:00.000Z", "open": 7125, "high": 7200, "low": 7075, "close": 7125, "volume": 38504400 }, { "date": "2020-01-16T17:00:00.000Z", "open": 7075, "high": 7150, "low": 7000, "close": 7075, "volume": 26714800 }, { "date": "2020-01-19T17:00:00.000Z", "open": 7100, "high": 7125, "low": 6975, "close": 7000, "volume": 22389100 }, { "date": "2020-01-20T17:00:00.000Z", "open": 7025, "high": 7025, "low": 6925, "close": 7025, "volume": 12520300 }, { "date": "2020-01-21T17:00:00.000Z", "open": 7025, "high": 7075, "low": 6975, "close": 7000, "volume": 20100300 }, { "date": "2020-01-22T17:00:00.000Z", "open": 7050, "high": 7100, "low": 7000, "close": 7050, "volume": 18020200 }, { "date": "2020-01-23T17:00:00.000Z", "open": 7000, "high": 7050, "low": 6975, "close": 6975, "volume": 13710000 }, { "date": "2020-01-26T17:00:00.000Z", "open": 6975, "high": 6975, "low": 6700, "close": 6725, "volume": 17470800 }, { "date": "2020-01-27T17:00:00.000Z", "open": 6675, "high": 6825, "low": 6650, "close": 6825, "volume": 23466100 }, { "date": "2020-01-28T17:00:00.000Z", "open": 6850, "high": 6850, "low": 6750, "close": 6825, "volume": 12646100 }, { "date": "2020-01-29T17:00:00.000Z", "open": 6775, "high": 6800, "low": 6625, "close": 6625, "volume": 25324800 }, { "date": "2020-01-30T17:00:00.000Z", "open": 6650, "high": 6675, "low": 6350, "close": 6350, "volume": 66460400 }, { "date": "2020-02-02T17:00:00.000Z", "open": 6275, "high": 6425, "low": 6250, "close": 6275, "volume": 34538400 }, { "date": "2020-02-03T17:00:00.000Z", "open": 6350, "high": 6450, "low": 6300, "close": 6400, "volume": 46272800 }, { "date": "2020-02-04T17:00:00.000Z", "open": 6450, "high": 6500, "low": 6300, "close": 6400, "volume": 32227100 }, { "date": "2020-02-05T17:00:00.000Z", "open": 6500, "high": 6525, "low": 6425, "close": 6500, "volume": 26015800 }, { "date": "2020-02-06T17:00:00.000Z", "open": 6550, "high": 6550, "low": 6400, "close": 6400, "volume": 13918700 }, { "date": "2020-02-09T17:00:00.000Z", "open": 6400, "high": 6400, "low": 6175, "close": 6200, "volume": 45366900 }, { "date": "2020-02-10T17:00:00.000Z", "open": 6300, "high": 6300, "low": 6050, "close": 6100, "volume": 54325000 }, { "date": "2020-02-11T17:00:00.000Z", "open": 6075, "high": 6100, "low": 5925, "close": 5975, "volume": 51100700 }, { "date": "2020-02-12T17:00:00.000Z", "open": 5975, "high": 6025, "low": 5925, "close": 5950, "volume": 33021700 }, { "date": "2020-02-13T17:00:00.000Z", "open": 5975, "high": 6100, "low": 5925, "close": 6100, "volume": 60901000 }, { "date": "2020-02-16T17:00:00.000Z", "open": 6150, "high": 6175, "low": 6050, "close": 6100, "volume": 16567600 }, { "date": "2020-02-17T17:00:00.000Z", "open": 6050, "high": 6200, "low": 6050, "close": 6100, "volume": 27960300 }, { "date": "2020-02-18T17:00:00.000Z", "open": 6175, "high": 6250, "low": 6150, "close": 6250, "volume": 35186100 }, { "date": "2020-02-19T17:00:00.000Z", "open": 6275, "high": 6275, "low": 6125, "close": 6275, "volume": 37995400 }, { "date": "2020-02-20T17:00:00.000Z", "open": 6275, "high": 6300, "low": 6150, "close": 6200, "volume": 33804700 }, { "date": "2020-02-23T17:00:00.000Z", "open": 6050, "high": 6150, "low": 6025, "close": 6100, "volume": 34190600 }, { "date": "2020-02-24T17:00:00.000Z", "open": 6000, "high": 6275, "low": 5975, "close": 6225, "volume": 40723200 }, { "date": "2020-02-25T17:00:00.000Z", "open": 6100, "high": 6150, "low": 6050, "close": 6050, "volume": 34453700 }, { "date": "2020-02-26T17:00:00.000Z", "open": 6100, "high": 6100, "low": 5950, "close": 5950, "volume": 44801100 }, { "date": "2020-02-27T17:00:00.000Z", "open": 5850, "high": 5850, "low": 5525, "close": 5525, "volume": 100693900 }, { "date": "2020-03-01T17:00:00.000Z", "open": 5700, "high": 5850, "low": 5625, "close": 5700, "volume": 63765800 }, { "date": "2020-03-02T17:00:00.000Z", "open": 5850, "high": 5975, "low": 5775, "close": 5900, "volume": 53817300 }, { "date": "2020-03-03T17:00:00.000Z", "open": 5900, "high": 6025, "low": 5875, "close": 5975, "volume": 43566600 }, { "date": "2020-03-04T17:00:00.000Z", "open": 6025, "high": 6050, "low": 5875, "close": 6050, "volume": 40537300 }, { "date": "2020-03-05T17:00:00.000Z", "open": 5950, "high": 5950, "low": 5675, "close": 5675, "volume": 31282500 }, { "date": "2020-03-08T17:00:00.000Z", "open": 5500, "high": 5500, "low": 5025, "close": 5025, "volume": 87904100 }, { "date": "2020-03-09T17:00:00.000Z", "open": 5100, "high": 5325, "low": 5100, "close": 5150, "volume": 86444600 }, { "date": "2020-03-10T17:00:00.000Z", "open": 5150, "high": 5175, "low": 5050, "close": 5125, "volume": 45134700 }, { "date": "2020-03-11T17:00:00.000Z", "open": 5000, "high": 5025, "low": 4820, "close": 4910, "volume": 64824200 }, { "date": "2020-09-06T17:00:00.000Z", "open": 5050, "high": 5075, "low": 4950, "close": 5025, "volume": 37120700 }, { "date": "2020-09-07T17:00:00.000Z", "open": 5025, "high": 5125, "low": 5025, "close": 5125, "volume": 22790200 }, { "date": "2020-09-08T17:00:00.000Z", "open": 5025, "high": 5025, "low": 4900, "close": 4900, "volume": 62626200 }, { "date": "2020-09-09T17:00:00.000Z", "open": 4560, "high": 4610, "low": 4560, "close": 4560, "volume": 142910700 }, { "date": "2020-09-10T17:00:00.000Z", "open": 4350, "high": 4700, "low": 4310, "close": 4630, "volume": 76725700 }, { "date": "2020-09-13T17:00:00.000Z", "open": 4780, "high": 4830, "low": 4700, "close": 4790, "volume": 57904800 }, { "date": "2020-09-14T17:00:00.000Z", "open": 4850, "high": 4870, "low": 4770, "close": 4820, "volume": 35809700 }, { "date": "2020-09-15T17:00:00.000Z", "open": 4850, "high": 4860, "low": 4780, "close": 4780, "volume": 21529200 }, { "date": "2020-09-16T17:00:00.000Z", "open": 4770, "high": 4880, "low": 4770, "close": 4860, "volume": 26234600 }, { "date": "2020-09-17T17:00:00.000Z", "open": 4840, "high": 4870, "low": 4760, "close": 4780, "volume": 46011300 }, { "date": "2020-09-20T17:00:00.000Z", "open": 4790, "high": 4800, "low": 4620, "close": 4670, "volume": 23388100 }, { "date": "2020-09-21T17:00:00.000Z", "open": 4600, "high": 4740, "low": 4590, "close": 4670, "volume": 22893300 }, { "date": "2020-09-22T17:00:00.000Z", "open": 4680, "high": 4730, "low": 4590, "close": 4630, "volume": 15696100 }, { "date": "2020-09-23T17:00:00.000Z", "open": 4620, "high": 4650, "low": 4560, "close": 4600, "volume": 24393300 }, { "date": "2020-09-24T17:00:00.000Z", "open": 4610, "high": 4920, "low": 4610, "close": 4860, "volume": 40064600 }, { "date": "2020-09-27T17:00:00.000Z", "open": 4870, "high": 4910, "low": 4740, "close": 4740, "volume": 28967600 }, { "date": "2020-09-28T17:00:00.000Z", "open": 4760, "high": 4800, "low": 4560, "close": 4570, "volume": 31707100 }, { "date": "2020-09-29T17:00:00.000Z", "open": 4560, "high": 4570, "low": 4450, "close": 4460, "volume": 40490200 }, { "date": "2020-09-30T17:00:00.000Z", "open": 4490, "high": 4640, "low": 4490, "close": 4610, "volume": 32822900 }, { "date": "2020-10-01T17:00:00.000Z", "open": 4630, "high": 4640, "low": 4520, "close": 4590, "volume": 33355000 }, { "date": "2020-10-04T17:00:00.000Z", "open": 4600, "high": 4630, "low": 4540, "close": 4560, "volume": 20624400 }, { "date": "2020-10-05T17:00:00.000Z", "open": 4650, "high": 4660, "low": 4600, "close": 4620, "volume": 23682500 }, { "date": "2020-10-06T17:00:00.000Z", "open": 4590, "high": 4630, "low": 4560, "close": 4630, "volume": 21814000 }, { "date": "2020-10-07T17:00:00.000Z", "open": 4640, "high": 4770, "low": 4630, "close": 4750, "volume": 32946600 }, { "date": "2020-10-08T17:00:00.000Z", "open": 4720, "high": 4760, "low": 4700, "close": 4740, "volume": 19525000 }, { "date": "2020-10-11T17:00:00.000Z", "open": 4790, "high": 4810, "low": 4700, "close": 4700, "volume": 23749400 }, { "date": "2020-10-12T17:00:00.000Z", "open": 4700, "high": 4750, "low": 4650, "close": 4740, "volume": 25032100 }, { "date": "2020-10-13T17:00:00.000Z", "open": 4710, "high": 4860, "low": 4710, "close": 4820, "volume": 50174100 }, { "date": "2020-10-14T17:00:00.000Z", "open": 4820, "high": 4820, "low": 4740, "close": 4740, "volume": 29382300 }, { "date": "2020-10-15T17:00:00.000Z", "open": 4740, "high": 4930, "low": 4700, "close": 4930, "volume": 37775400 }, { "date": "2020-10-18T17:00:00.000Z", "open": 4930, "high": 5075, "low": 4880, "close": 5000, "volume": 38057900 }, { "date": "2020-10-19T17:00:00.000Z", "open": 4990, "high": 5175, "low": 4960, "close": 5175, "volume": 68915600 }, { "date": "2020-10-20T17:00:00.000Z", "open": 5200, "high": 5250, "low": 5175, "close": 5250, "volume": 52567200 }, { "date": "2020-10-21T17:00:00.000Z", "open": 5200, "high": 5275, "low": 5200, "close": 5250, "volume": 75883000 }, { "date": "2020-10-22T17:00:00.000Z", "open": 5300, "high": 5400, "low": 5250, "close": 5400, "volume": 46040700 }, { "date": "2020-10-25T17:00:00.000Z", "open": 5400, "high": 5450, "low": 5300, "close": 5400, "volume": 33055000 }, { "date": "2020-10-26T17:00:00.000Z", "open": 5300, "high": 5500, "low": 5300, "close": 5425, "volume": 45393900 }, { "date": "2020-11-01T17:00:00.000Z", "open": 5325, "high": 5425, "low": 5275, "close": 5400, "volume": 48772200 }, { "date": "2020-11-02T17:00:00.000Z", "open": 5450, "high": 5500, "low": 5425, "close": 5500, "volume": 44789800 }, { "date": "2020-11-03T17:00:00.000Z", "open": 5475, "high": 5500, "low": 5350, "close": 5400, "volume": 22433700 }, { "date": "2020-11-04T17:00:00.000Z", "open": 5500, "high": 5550, "low": 5425, "close": 5500, "volume": 25384200 }, { "date": "2020-11-05T17:00:00.000Z", "open": 5525, "high": 5875, "low": 5525, "close": 5825, "volume": 62036900 }, { "date": "2020-11-08T17:00:00.000Z", "open": 5800, "high": 5850, "low": 5600, "close": 5600, "volume": 53921900 }, { "date": "2020-11-09T17:00:00.000Z", "open": 5775, "high": 5850, "low": 5700, "close": 5750, "volume": 60062700 }, { "date": "2020-11-10T17:00:00.000Z", "open": 5850, "high": 6025, "low": 5850, "close": 6000, "volume": 56581600 }, { "date": "2020-11-11T17:00:00.000Z", "open": 5875, "high": 6025, "low": 5775, "close": 6000, "volume": 67819100 }, { "date": "2020-11-12T17:00:00.000Z", "open": 5900, "high": 5925, "low": 5850, "close": 5900, "volume": 24090900 }, { "date": "2020-11-15T17:00:00.000Z", "open": 5925, "high": 6000, "low": 5900, "close": 5925, "volume": 62526400 }, { "date": "2020-11-16T17:00:00.000Z", "open": 5950, "high": 5975, "low": 5800, "close": 5800, "volume": 28012800 }, { "date": "2020-11-17T17:00:00.000Z", "open": 5825, "high": 5875, "low": 5750, "close": 5775, "volume": 25384700 }, { "date": "2020-11-18T17:00:00.000Z", "open": 5750, "high": 5775, "low": 5725, "close": 5725, "volume": 35427800 }, { "date": "2020-11-19T17:00:00.000Z", "open": 5725, "high": 5825, "low": 5700, "close": 5725, "volume": 33703300 }, { "date": "2020-11-22T17:00:00.000Z", "open": 5725, "high": 5850, "low": 5725, "close": 5800, "volume": 40933800 }, { "date": "2020-11-23T17:00:00.000Z", "open": 5875, "high": 5875, "low": 5800, "close": 5800, "volume": 33117500 }, { "date": "2020-11-24T17:00:00.000Z", "open": 5825, "high": 5875, "low": 5550, "close": 5550, "volume": 117614100 }, { "date": "2020-11-25T17:00:00.000Z", "open": 5525, "high": 5675, "low": 5500, "close": 5650, "volume": 89572000 }, { "date": "2020-11-26T17:00:00.000Z", "open": 5650, "high": 5700, "low": 5525, "close": 5550, "volume": 98376500 }, { "date": "2020-11-29T17:00:00.000Z", "open": 5550, "high": 5575, "low": 5200, "close": 5300, "volume": 311402400 }, { "date": "2020-11-30T17:00:00.000Z", "open": 5425, "high": 5550, "low": 5400, "close": 5550, "volume": 119445500 }, { "date": "2020-12-01T17:00:00.000Z", "open": 5600, "high": 5750, "low": 5575, "close": 5725, "volume": 94220300 }, { "date": "2020-12-02T17:00:00.000Z", "open": 5725, "high": 5750, "low": 5600, "close": 5625, "volume": 54407800 }, { "date": "2020-12-03T17:00:00.000Z", "open": 5625, "high": 5725, "low": 5550, "close": 5700, "volume": 52405500 }, { "date": "2020-12-06T17:00:00.000Z", "open": 5800, "high": 5900, "low": 5725, "close": 5850, "volume": 92859500 }, { "date": "2020-12-07T17:00:00.000Z", "open": 5850, "high": 5875, "low": 5675, "close": 5700, "volume": 77339200 }, { "date": "2020-12-09T17:00:00.000Z", "open": 5800, "high": 5875, "low": 5750, "close": 5825, "volume": 92988900 }, { "date": "2020-12-10T17:00:00.000Z", "open": 5825, "high": 5875, "low": 5650, "close": 5675, "volume": 53669200 }, { "date": "2020-12-13T17:00:00.000Z", "open": 5725, "high": 5750, "low": 5650, "close": 5675, "volume": 43821600 }, { "date": "2020-12-14T17:00:00.000Z", "open": 5675, "high": 5975, "low": 5650, "close": 5950, "volume": 128853200 }, { "date": "2020-12-15T17:00:00.000Z", "open": 6000, "high": 6200, "low": 6000, "close": 6125, "volume": 98362500 }, { "date": "2020-12-16T17:00:00.000Z", "open": 6125, "high": 6200, "low": 6050, "close": 6200, "volume": 76361900 }, { "date": "2020-12-17T17:00:00.000Z", "open": 6250, "high": 6275, "low": 6175, "close": 6200, "volume": 81878000 }, { "date": "2020-12-20T17:00:00.000Z", "open": 6200, "high": 6225, "low": 6100, "close": 6150, "volume": 54800500 }, { "date": "2020-12-21T17:00:00.000Z", "open": 6100, "high": 6250, "low": 5950, "close": 6075, "volume": 94394100 }, { "date": "2020-12-22T17:00:00.000Z", "open": 6025, "high": 6100, "low": 5825, "close": 6000, "volume": 73880100 }, { "date": "2020-12-27T17:00:00.000Z", "open": 6175, "high": 6175, "low": 5950, "close": 6075, "volume": 32572200 }, { "date": "2020-12-28T17:00:00.000Z", "open": 6100, "high": 6175, "low": 6000, "close": 6050, "volume": 40341500 }, { "date": "2020-12-29T17:00:00.000Z", "open": 6100, "high": 6125, "low": 6025, "close": 6025, "volume": 39615400 }, { "date": "2021-01-03T17:00:00.000Z", "open": 6100, "high": 6250, "low": 6025, "close": 6225, "volume": 34840200 }, { "date": "2021-01-04T17:00:00.000Z", "open": 6225, "high": 6250, "low": 6150, "close": 6175, "volume": 27318400 }, { "date": "2021-01-05T17:00:00.000Z", "open": 6175, "high": 6225, "low": 5950, "close": 6150, "volume": 42778200 }, { "date": "2021-01-06T17:00:00.000Z", "open": 6175, "high": 6200, "low": 6075, "close": 6075, "volume": 33536400 }, { "date": "2021-01-07T17:00:00.000Z", "open": 6150, "high": 6475, "low": 6100, "close": 6425, "volume": 88590400 }, { "date": "2021-01-10T17:00:00.000Z", "open": 6500, "high": 6600, "low": 6475, "close": 6525, "volume": 57622400 }, { "date": "2021-01-11T17:00:00.000Z", "open": 6425, "high": 6650, "low": 6400, "close": 6525, "volume": 38226200 }, { "date": "2021-01-12T17:00:00.000Z", "open": 6600, "high": 6800, "low": 6500, "close": 6775, "volume": 56171600 }, { "date": "2021-01-13T17:00:00.000Z", "open": 6850, "high": 6925, "low": 6775, "close": 6775, "volume": 48209800 }, { "date": "2021-01-14T17:00:00.000Z", "open": 6800, "high": 6850, "low": 6525, "close": 6575, "volume": 45722300 }, { "date": "2021-01-17T17:00:00.000Z", "open": 6575, "high": 6700, "low": 6525, "close": 6675, "volume": 48444700 }, { "date": "2021-01-18T17:00:00.000Z", "open": 6775, "high": 6775, "low": 6575, "close": 6675, "volume": 37236400 }, { "date": "2021-01-19T17:00:00.000Z", "open": 6625, "high": 6775, "low": 6625, "close": 6675, "volume": 27403000 }, { "date": "2021-01-20T17:00:00.000Z", "open": 6800, "high": 6800, "low": 6725, "close": 6800, "volume": 32219700 }, { "date": "2021-01-21T17:00:00.000Z", "open": 6825, "high": 6850, "low": 6600, "close": 6700, "volume": 34960500 }, { "date": "2021-01-24T17:00:00.000Z", "open": 6650, "high": 6650, "low": 6325, "close": 6475, "volume": 73391700 }, { "date": "2021-01-25T17:00:00.000Z", "open": 6475, "high": 6575, "low": 6300, "close": 6350, "volume": 39158300 }, { "date": "2021-01-26T17:00:00.000Z", "open": 6350, "high": 6350, "low": 6150, "close": 6275, "volume": 56444100 }, { "date": "2021-01-27T17:00:00.000Z", "open": 6150, "high": 6450, "low": 6150, "close": 6275, "volume": 54596400 }, { "date": "2021-01-28T17:00:00.000Z", "open": 6300, "high": 6375, "low": 5950, "close": 6100, "volume": 71886200 }, { "date": "2021-01-31T17:00:00.000Z", "open": 5850, "high": 6075, "low": 5750, "close": 6025, "volume": 57416200 }, { "date": "2021-02-01T17:00:00.000Z", "open": 6150, "high": 6150, "low": 5875, "close": 5975, "volume": 42421400 }, { "date": "2021-02-02T17:00:00.000Z", "open": 6075, "high": 6275, "low": 5950, "close": 6150, "volume": 76420800 }, { "date": "2021-02-03T17:00:00.000Z", "open": 6225, "high": 6225, "low": 6125, "close": 6200, "volume": 29508100 }, { "date": "2021-02-04T17:00:00.000Z", "open": 6250, "high": 6250, "low": 6050, "close": 6100, "volume": 34366600 }, { "date": "2021-02-07T17:00:00.000Z", "open": 6200, "high": 6200, "low": 6075, "close": 6100, "volume": 28817400 }, { "date": "2021-02-08T17:00:00.000Z", "open": 6100, "high": 6200, "low": 5825, "close": 5825, "volume": 113795000 }, { "date": "2021-02-09T17:00:00.000Z", "open": 5850, "high": 5975, "low": 5825, "close": 5900, "volume": 43492200 }, { "date": "2021-02-10T17:00:00.000Z", "open": 5875, "high": 5950, "low": 5825, "close": 5850, "volume": 37890700 }, { "date": "2021-02-14T17:00:00.000Z", "open": 6100, "high": 6250, "low": 5950, "close": 5950, "volume": 178642200 }, { "date": "2021-02-15T17:00:00.000Z", "open": 5975, "high": 6000, "low": 5900, "close": 5925, "volume": 35796600 }, { "date": "2021-02-16T17:00:00.000Z", "open": 5900, "high": 5925, "low": 5750, "close": 5800, "volume": 56517500 }, { "date": "2021-02-17T17:00:00.000Z", "open": 5750, "high": 5875, "low": 5725, "close": 5725, "volume": 56765900 }, { "date": "2021-02-18T17:00:00.000Z", "open": 5725, "high": 5850, "low": 5725, "close": 5775, "volume": 42627800 }, { "date": "2021-02-21T17:00:00.000Z", "open": 5825, "high": 5850, "low": 5700, "close": 5700, "volume": 55230300 }, { "date": "2021-02-22T17:00:00.000Z", "open": 5700, "high": 5825, "low": 5700, "close": 5725, "volume": 60745000 }, { "date": "2021-02-23T17:00:00.000Z", "open": 5775, "high": 5850, "low": 5600, "close": 5625, "volume": 73050200 }, { "date": "2021-02-24T17:00:00.000Z", "open": 5700, "high": 5700, "low": 5475, "close": 5575, "volume": 123672200 }, { "date": "2021-02-25T17:00:00.000Z", "open": 5450, "high": 5525, "low": 5350, "close": 5400, "volume": 146271500 }, { "date": "2021-02-28T17:00:00.000Z", "open": 5500, "high": 5600, "low": 5450, "close": 5600, "volume": 118418900 }, { "date": "2021-03-01T17:00:00.000Z", "open": 5650, "high": 5675, "low": 5550, "close": 5575, "volume": 87061500 }, { "date": "2021-03-02T17:00:00.000Z", "open": 5625, "high": 5700, "low": 5525, "close": 5675, "volume": 49030200 }, { "date": "2021-03-03T17:00:00.000Z", "open": 5675, "high": 5700, "low": 5525, "close": 5575, "volume": 70766800 }, { "date": "2021-03-04T17:00:00.000Z", "open": 5525, "high": 5575, "low": 5475, "close": 5500, "volume": 48034400 }, { "date": "2021-03-07T17:00:00.000Z", "open": 5550, "high": 5625, "low": 5475, "close": 5550, "volume": 55652900 }, { "date": "2021-03-08T17:00:00.000Z", "open": 5550, "high": 5650, "low": 5400, "close": 5525, "volume": 66908800 }, { "date": "2021-03-09T17:00:00.000Z", "open": 5500, "high": 5525, "low": 5400, "close": 5425, "volume": 66154200 }, { "date": "2021-03-11T17:00:00.000Z", "open": 5550, "high": 5575, "low": 5450, "close": 5475, "volume": 87065000 }, { "date": "2021-03-14T17:00:00.000Z", "open": 5525, "high": 5625, "low": 5500, "close": 5525, "volume": 48489500 }, { "date": "2021-03-15T17:00:00.000Z", "open": 5600, "high": 5725, "low": 5550, "close": 5550, "volume": 64804400 }, { "date": "2021-03-16T17:00:00.000Z", "open": 5625, "high": 5650, "low": 5550, "close": 5575, "volume": 61881600 }, { "date": "2021-03-17T17:00:00.000Z", "open": 5675, "high": 5800, "low": 5625, "close": 5725, "volume": 90338700 }, { "date": "2021-03-18T17:00:00.000Z", "open": 5725, "high": 5775, "low": 5625, "close": 5775, "volume": 80429800 }, { "date": "2021-03-21T17:00:00.000Z", "open": 5750, "high": 5775, "low": 5550, "close": 5575, "volume": 57320300 }, { "date": "2021-03-22T17:00:00.000Z", "open": 5550, "high": 5675, "low": 5550, "close": 5575, "volume": 46973100 }, { "date": "2021-03-23T17:00:00.000Z", "open": 5575, "high": 5600, "low": 5450, "close": 5450, "volume": 40065300 }, { "date": "2021-03-24T17:00:00.000Z", "open": 5450, "high": 5525, "low": 5400, "close": 5450, "volume": 49497900 }, { "date": "2021-03-25T17:00:00.000Z", "open": 5525, "high": 5600, "low": 5475, "close": 5600, "volume": 24880300 }, { "date": "2021-03-28T17:00:00.000Z", "open": 5600, "high": 5650, "low": 5525, "close": 5525, "volume": 25164100 }, { "date": "2021-03-29T17:00:00.000Z", "open": 5475, "high": 5550, "low": 5400, "close": 5400, "volume": 55842300 }, { "date": "2021-03-30T17:00:00.000Z", "open": 5450, "high": 5450, "low": 5225, "close": 5275, "volume": 89835200 }, { "date": "2021-03-31T17:00:00.000Z", "open": 5350, "high": 5400, "low": 5325, "close": 5350, "volume": 33323600 }, { "date": "2021-04-04T17:00:00.000Z", "open": 5425, "high": 5450, "low": 5350, "close": 5350, "volume": 29142200 }, { "date": "2021-04-05T17:00:00.000Z", "open": 5375, "high": 5400, "low": 5300, "close": 5350, "volume": 26040800 }, { "date": "2021-04-06T17:00:00.000Z", "open": 5300, "high": 5350, "low": 5275, "close": 5325, "volume": 33361900 }, { "date": "2021-04-07T17:00:00.000Z", "open": 5375, "high": 5375, "low": 5300, "close": 5300, "volume": 43680100 }, { "date": "2021-04-08T17:00:00.000Z", "open": 5300, "high": 5400, "low": 5275, "close": 5275, "volume": 59348800 }, { "date": "2021-04-11T17:00:00.000Z", "open": 5250, "high": 5275, "low": 5050, "close": 5075, "volume": 68211200 }, { "date": "2021-04-12T17:00:00.000Z", "open": 5025, "high": 5175, "low": 5025, "close": 5075, "volume": 53505400 }, { "date": "2021-04-13T17:00:00.000Z", "open": 5150, "high": 5275, "low": 5100, "close": 5250, "volume": 39277800 }, { "date": "2021-04-14T17:00:00.000Z", "open": 5250, "high": 5275, "low": 5175, "close": 5250, "volume": 34533700 }, { "date": "2021-04-15T17:00:00.000Z", "open": 5300, "high": 5325, "low": 5200, "close": 5250, "volume": 38151200 }, { "date": "2021-04-18T17:00:00.000Z", "open": 5225, "high": 5250, "low": 5200, "close": 5200, "volume": 30832600 }, { "date": "2021-04-19T17:00:00.000Z", "open": 5150, "high": 5300, "low": 5150, "close": 5300, "volume": 46601200 }, { "date": "2021-04-20T17:00:00.000Z", "open": 5225, "high": 5275, "low": 5200, "close": 5225, "volume": 47261000 }, { "date": "2021-04-21