@baguskto/saham

{ "ticker": "BBCA", "dataPoints": [ { "date": "2019-07-28T17:00:00.000Z", "open": 31100, "high": 31150, "low": 30800, "close": 30950, "volume": 13701900 }, { "date": "2019-07-29T17:00:00.000Z", "open": 31025, "high": 31250, "low": 30950, "close": 31100, "volume": 7645100 }, { "date": "2019-07-30T17:00:00.000Z", "open": 30950, "high": 31200, "low": 30900, "close": 30950, "volume": 12825800 }, { "date": "2019-07-31T17:00:00.000Z", "open": 30950, "high": 31350, "low": 30925, "close": 31050, "volume": 15645600 }, { "date": "2019-08-01T17:00:00.000Z", "open": 30800, "high": 31025, "low": 30800, "close": 30825, "volume": 12597900 }, { "date": "2019-08-04T17:00:00.000Z", "open": 31075, "high": 31075, "low": 30000, "close": 30000, "volume": 18184800 }, { "date": "2019-08-05T17:00:00.000Z", "open": 29400, "high": 29775, "low": 28825, "close": 29400, "volume": 36659200 }, { "date": "2019-08-06T17:00:00.000Z", "open": 29875, "high": 30250, "low": 29525, "close": 30050, "volume": 18420400 }, { "date": "2019-08-07T17:00:00.000Z", "open": 30050, "high": 30400, "low": 29900, "close": 30025, "volume": 11659100 }, { "date": "2019-08-08T17:00:00.000Z", "open": 30275, "high": 30600, "low": 30275, "close": 30325, "volume": 9623700 }, { "date": "2019-08-11T17:00:00.000Z", "open": 30350, "high": 30400, "low": 30000, "close": 30200, "volume": 10541000 }, { "date": "2019-08-12T17:00:00.000Z", "open": 30000, "high": 30200, "low": 30000, "close": 30075, "volume": 16881200 }, { "date": "2019-08-13T17:00:00.000Z", "open": 30200, "high": 30300, "low": 29900, "close": 30050, "volume": 16388400 }, { "date": "2019-08-14T17:00:00.000Z", "open": 29600, "high": 30000, "low": 29300, "close": 30000, "volume": 10512300 }, { "date": "2019-08-15T17:00:00.000Z", "open": 30200, "high": 30200, "low": 29800, "close": 29800, "volume": 9964300 }, { "date": "2019-08-18T17:00:00.000Z", "open": 30150, "high": 30150, "low": 29825, "close": 30075, "volume": 6123800 }, { "date": "2019-08-19T17:00:00.000Z", "open": 30175, "high": 30175, "low": 29925, "close": 29925, "volume": 11678700 }, { "date": "2019-08-20T17:00:00.000Z", "open": 30000, "high": 30025, "low": 29875, "close": 29875, "volume": 11185500 }, { "date": "2019-08-21T17:00:00.000Z", "open": 29625, "high": 30000, "low": 29600, "close": 30000, "volume": 13177600 }, { "date": "2019-08-22T17:00:00.000Z", "open": 29600, "high": 29975, "low": 29525, "close": 29975, "volume": 6616700 }, { "date": "2019-08-25T17:00:00.000Z", "open": 29700, "high": 30000, "low": 29300, "close": 29950, "volume": 8277700 }, { "date": "2019-08-26T17:00:00.000Z", "open": 30200, "high": 30200, "low": 29750, "close": 30025, "volume": 24756000 }, { "date": "2019-08-27T17:00:00.000Z", "open": 30000, "high": 30100, "low": 29925, "close": 29975, "volume": 11137600 }, { "date": "2019-08-28T17:00:00.000Z", "open": 29950, "high": 30125, "low": 29925, "close": 30025, "volume": 10305100 }, { "date": "2019-08-29T17:00:00.000Z", "open": 30400, "high": 30500, "low": 30025, "close": 30500, "volume": 14730000 }, { "date": "2019-09-01T17:00:00.000Z", "open": 30500, "high": 30500, "low": 30000, "close": 30000, "volume": 8485800 }, { "date": "2019-09-02T17:00:00.000Z", "open": 30000, "high": 30275, "low": 30000, "close": 30275, "volume": 8548700 }, { "date": "2019-09-03T17:00:00.000Z", "open": 30300, "high": 30300, "low": 30025, "close": 30100, "volume": 8395800 }, { "date": "2019-09-04T17:00:00.000Z", "open": 30425, "high": 30425, "low": 30075, "close": 30200, "volume": 10730100 }, { "date": "2019-09-05T17:00:00.000Z", "open": 30300, "high": 30300, "low": 30125, "close": 30125, "volume": 10869800 }, { "date": "2019-09-08T17:00:00.000Z", "open": 30250, "high": 30275, "low": 29900, "close": 30175, "volume": 5182400 }, { "date": "2019-09-09T17:00:00.000Z", "open": 30100, "high": 30275, "low": 29925, "close": 30275, "volume": 8058200 }, { "date": "2019-09-10T17:00:00.000Z", "open": 30250, "high": 30500, "low": 30050, "close": 30500, "volume": 9048700 }, { "date": "2019-09-11T17:00:00.000Z", "open": 30500, "high": 30525, "low": 30050, "close": 30100, "volume": 8006800 }, { "date": "2019-09-12T17:00:00.000Z", "open": 30400, "high": 30450, "low": 30050, "close": 30150, "volume": 5683900 }, { "date": "2019-09-15T17:00:00.000Z", "open": 30000, "high": 30075, "low": 29925, "close": 30025, "volume": 15457800 }, { "date": "2019-09-16T17:00:00.000Z", "open": 29950, "high": 30175, "low": 29925, "close": 30150, "volume": 18407500 }, { "date": "2019-09-17T17:00:00.000Z", "open": 29950, "high": 30200, "low": 29950, "close": 30200, "volume": 5733400 }, { "date": "2019-09-18T17:00:00.000Z", "open": 30075, "high": 30225, "low": 30000, "close": 30150, "volume": 12397700 }, { "date": "2019-09-19T17:00:00.000Z", "open": 30250, "high": 30250, "low": 29950, "close": 29950, "volume": 26686600 }, { "date": "2019-09-22T17:00:00.000Z", "open": 30150, "high": 30150, "low": 30000, "close": 30125, "volume": 9446300 }, { "date": "2019-09-23T17:00:00.000Z", "open": 29900, "high": 30000, "low": 29700, "close": 29725, "volume": 15943700 }, { "date": "2019-09-24T17:00:00.000Z", "open": 29500, "high": 29675, "low": 28900, "close": 29675, "volume": 17724000 }, { "date": "2019-09-25T17:00:00.000Z", "open": 30000, "high": 30300, "low": 29850, "close": 30300, "volume": 21971800 }, { "date": "2019-09-26T17:00:00.000Z", "open": 30025, "high": 30375, "low": 30000, "close": 30350, "volume": 9602000 }, { "date": "2019-09-29T17:00:00.000Z", "open": 30350, "high": 30350, "low": 30025, "close": 30350, "volume": 14678200 }, { "date": "2019-09-30T17:00:00.000Z", "open": 30050, "high": 30325, "low": 30050, "close": 30200, "volume": 8011400 }, { "date": "2019-10-01T17:00:00.000Z", "open": 30050, "high": 30350, "low": 30050, "close": 30250, "volume": 10475300 }, { "date": "2019-10-02T17:00:00.000Z", "open": 30050, "high": 30225, "low": 29750, "close": 30200, "volume": 10053800 }, { "date": "2019-10-03T17:00:00.000Z", "open": 29900, "high": 30325, "low": 29900, "close": 30225, "volume": 11378100 }, { "date": "2019-10-06T17:00:00.000Z", "open": 30350, "high": 30400, "low": 30250, "close": 30350, "volume": 11341100 }, { "date": "2019-10-07T17:00:00.000Z", "open": 30400, "high": 30500, "low": 30075, "close": 30500, "volume": 9399500 }, { "date": "2019-10-08T17:00:00.000Z", "open": 30500, "high": 30500, "low": 30250, "close": 30350, "volume": 8299300 }, { "date": "2019-10-09T17:00:00.000Z", "open": 30100, "high": 30550, "low": 30100, "close": 30550, "volume": 13161300 }, { "date": "2019-10-10T17:00:00.000Z", "open": 30400, "high": 30775, "low": 30400, "close": 30625, "volume": 8172700 }, { "date": "2019-10-13T17:00:00.000Z", "open": 30650, "high": 31000, "low": 30650, "close": 31000, "volume": 7502900 }, { "date": "2019-10-14T17:00:00.000Z", "open": 30950, "high": 30950, "low": 30725, "close": 30875, "volume": 8187000 }, { "date": "2019-10-15T17:00:00.000Z", "open": 31000, "high": 31075, "low": 30875, "close": 31075, "volume": 13155300 }, { "date": "2019-10-16T17:00:00.000Z", "open": 30925, "high": 31050, "low": 30525, "close": 30575, "volume": 9133300 }, { "date": "2019-10-17T17:00:00.000Z", "open": 30800, "high": 30850, "low": 30700, "close": 30800, "volume": 8201700 }, { "date": "2019-10-20T17:00:00.000Z", "open": 31000, "high": 31275, "low": 30925, "close": 31100, "volume": 11994300 }, { "date": "2019-10-21T17:00:00.000Z", "open": 31350, "high": 31500, "low": 31125, "close": 31500, "volume": 13451900 }, { "date": "2019-10-22T17:00:00.000Z", "open": 31500, "high": 31525, "low": 31300, "close": 31375, "volume": 12443800 }, { "date": "2019-10-23T17:00:00.000Z", "open": 31450, "high": 31600, "low": 31350, "close": 31500, "volume": 14620200 }, { "date": "2019-10-24T17:00:00.000Z", "open": 31600, "high": 31625, "low": 30875, "close": 31000, "volume": 12385900 }, { "date": "2019-10-27T17:00:00.000Z", "open": 31000, "high": 31250, "low": 31000, "close": 31025, "volume": 8649900 }, { "date": "2019-10-28T17:00:00.000Z", "open": 31025, "high": 31200, "low": 30750, "close": 31100, "volume": 15972300 }, { "date": "2019-10-29T17:00:00.000Z", "open": 31400, "high": 31425, "low": 31000, "close": 31325, "volume": 12147600 }, { "date": "2019-10-30T17:00:00.000Z", "open": 31350, "high": 31500, "low": 31250, "close": 31450, "volume": 11684100 }, { "date": "2019-10-31T17:00:00.000Z", "open": 31500, "high": 31625, "low": 31375, "close": 31625, "volume": 8416100 }, { "date": "2019-11-03T17:00:00.000Z", "open": 31750, "high": 31900, "low": 31300, "close": 31375, "volume": 8758900 }, { "date": "2019-11-04T17:00:00.000Z", "open": 31750, "high": 31800, "low": 31350, "close": 31800, "volume": 13232300 }, { "date": "2019-11-05T17:00:00.000Z", "open": 31900, "high": 31900, "low": 31475, "close": 31475, "volume": 12678600 }, { "date": "2019-11-06T17:00:00.000Z", "open": 31675, "high": 31675, "low": 31250, "close": 31425, "volume": 12394400 }, { "date": "2019-11-07T17:00:00.000Z", "open": 31575, "high": 31575, "low": 31250, "close": 31400, "volume": 18008100 }, { "date": "2019-11-10T17:00:00.000Z", "open": 31675, "high": 31700, "low": 31325, "close": 31475, "volume": 14041400 }, { "date": "2019-11-11T17:00:00.000Z", "open": 31100, "high": 31400, "low": 31100, "close": 31325, "volume": 9527100 }, { "date": "2019-11-12T17:00:00.000Z", "open": 31325, "high": 31425, "low": 31325, "close": 31400, "volume": 8016700 }, { "date": "2019-11-13T17:00:00.000Z", "open": 31325, "high": 31400, "low": 31050, "close": 31350, "volume": 7572400 }, { "date": "2019-11-14T17:00:00.000Z", "open": 31400, "high": 31450, "low": 31275, "close": 31375, "volume": 9427600 }, { "date": "2019-11-17T17:00:00.000Z", "open": 31225, "high": 31425, "low": 31050, "close": 31400, "volume": 13119800 }, { "date": "2019-11-18T17:00:00.000Z", "open": 31650, "high": 31750, "low": 31500, "close": 31575, "volume": 12023000 }, { "date": "2019-11-19T17:00:00.000Z", "open": 31275, "high": 31750, "low": 31275, "close": 31750, "volume": 8645900 }, { "date": "2019-11-20T17:00:00.000Z", "open": 31750, "high": 31750, "low": 31500, "close": 31500, "volume": 11504700 }, { "date": "2019-11-21T17:00:00.000Z", "open": 31400, "high": 31550, "low": 31350, "close": 31525, "volume": 11207000 }, { "date": "2019-11-24T17:00:00.000Z", "open": 31650, "high": 31675, "low": 31375, "close": 31375, "volume": 11026700 }, { "date": "2019-11-25T17:00:00.000Z", "open": 31650, "high": 31650, "low": 31350, "close": 31425, "volume": 38556700 }, { "date": "2019-11-26T17:00:00.000Z", "open": 31350, "high": 31500, "low": 31200, "close": 31500, "volume": 11766700 }, { "date": "2019-11-27T17:00:00.000Z", "open": 31475, "high": 31475, "low": 31225, "close": 31250, "volume": 8849600 }, { "date": "2019-11-28T17:00:00.000Z", "open": 31150, "high": 31475, "low": 31125, "close": 31400, "volume": 10590900 }, { "date": "2019-12-01T17:00:00.000Z", "open": 31400, "high": 32125, "low": 31350, "close": 32125, "volume": 9981800 }, { "date": "2019-12-02T17:00:00.000Z", "open": 32100, "high": 32100, "low": 31725, "close": 31875, "volume": 8564600 }, { "date": "2019-12-03T17:00:00.000Z", "open": 31800, "high": 32000, "low": 31775, "close": 31825, "volume": 7510400 }, { "date": "2019-12-04T17:00:00.000Z", "open": 31800, "high": 31925, "low": 31650, "close": 31700, "volume": 10833600 }, { "date": "2019-12-05T17:00:00.000Z", "open": 31700, "high": 31975, "low": 31600, "close": 31975, "volume": 13984100 }, { "date": "2019-12-08T17:00:00.000Z", "open": 31850, "high": 31975, "low": 31800, "close": 31975, "volume": 10333500 }, { "date": "2019-12-09T17:00:00.000Z", "open": 31975, "high": 32000, "low": 31800, "close": 31825, "volume": 11530800 }, { "date": "2019-12-10T17:00:00.000Z", "open": 31825, "high": 31925, "low": 31750, "close": 31900, "volume": 9693800 }, { "date": "2019-12-11T17:00:00.000Z", "open": 32000, "high": 32025, "low": 31700, "close": 31700, "volume": 15839700 }, { "date": "2019-12-12T17:00:00.000Z", "open": 31975, "high": 32100, "low": 31750, "close": 31800, "volume": 14164500 }, { "date": "2019-12-15T17:00:00.000Z", "open": 31700, "high": 31975, "low": 31700, "close": 31800, "volume": 15736800 }, { "date": "2019-12-16T17:00:00.000Z", "open": 31975, "high": 32500, "low": 31825, "close": 32500, "volume": 20582900 }, { "date": "2019-12-17T17:00:00.000Z", "open": 32500, "high": 34000, "low": 32200, "close": 33775, "volume": 36360800 }, { "date": "2019-12-18T17:00:00.000Z", "open": 33500, "high": 33600, "low": 32950, "close": 33000, "volume": 14834200 }, { "date": "2019-12-19T17:00:00.000Z", "open": 33400, "high": 33700, "low": 33050, "close": 33300, "volume": 19890600 }, { "date": "2019-12-22T17:00:00.000Z", "open": 33400, "high": 33650, "low": 33250, "close": 33300, "volume": 9311700 }, { "date": "2019-12-25T17:00:00.000Z", "open": 33300, "high": 33625, "low": 33300, "close": 33400, "volume": 7637700 }, { "date": "2019-12-26T17:00:00.000Z", "open": 33350, "high": 33500, "low": 33350, "close": 33475, "volume": 5989000 }, { "date": "2019-12-29T17:00:00.000Z", "open": 33400, "high": 33600, "low": 33350, "close": 33425, "volume": 12233600 }, { "date": "2020-01-01T17:00:00.000Z", "open": 33475, "high": 33900, "low": 33400, "close": 33450, "volume": 9889000 }, { "date": "2020-01-02T17:00:00.000Z", "open": 33750, "high": 34000, "low": 33625, "close": 34000, "volume": 9551100 }, { "date": "2020-01-05T17:00:00.000Z", "open": 33600, "high": 33750, "low": 33450, "close": 33675, "volume": 5460000 }, { "date": "2020-01-06T17:00:00.000Z", "open": 33675, "high": 33850, "low": 33650, "close": 33700, "volume": 9004500 }, { "date": "2020-01-07T17:00:00.000Z", "open": 33350, "high": 33725, "low": 33350, "close": 33400, "volume": 10738500 }, { "date": "2020-01-08T17:00:00.000Z", "open": 33700, "high": 33775, "low": 33650, "close": 33700, "volume": 8072700 }, { "date": "2020-01-09T17:00:00.000Z", "open": 33825, "high": 34125, "low": 33550, "close": 33625, "volume": 14672400 }, { "date": "2020-01-12T17:00:00.000Z", "open": 33700, "high": 33800, "low": 33675, "close": 33725, "volume": 13571000 }, { "date": "2020-01-13T17:00:00.000Z", "open": 33725, "high": 34425, "low": 33700, "close": 34350, "volume": 18716400 }, { "date": "2020-01-14T17:00:00.000Z", "open": 34350, "high": 35300, "low": 34000, "close": 34175, "volume": 15124700 }, { "date": "2020-01-15T17:00:00.000Z", "open": 34025, "high": 34450, "low": 33975, "close": 34250, "volume": 17786300 }, { "date": "2020-01-16T17:00:00.000Z", "open": 34200, "high": 34450, "low": 34000, "close": 34375, "volume": 7649900 }, { "date": "2020-01-19T17:00:00.000Z", "open": 34750, "high": 34875, "low": 34150, "close": 34175, "volume": 18710900 }, { "date": "2020-01-20T17:00:00.000Z", "open": 34425, "high": 34475, "low": 34125, "close": 34150, "volume": 20796900 }, { "date": "2020-01-21T17:00:00.000Z", "open": 34275, "high": 34475, "low": 34175, "close": 34200, "volume": 18862300 }, { "date": "2020-01-22T17:00:00.000Z", "open": 34425, "high": 34475, "low": 34150, "close": 34200, "volume": 17545600 }, { "date": "2020-01-23T17:00:00.000Z", "open": 34100, "high": 34400, "low": 34050, "close": 34050, "volume": 13930700 }, { "date": "2020-01-26T17:00:00.000Z", "open": 34325, "high": 34700, "low": 34075, "close": 34200, "volume": 7935800 }, { "date": "2020-01-27T17:00:00.000Z", "open": 34175, "high": 34225, "low": 33775, "close": 33950, "volume": 16523000 }, { "date": "2020-01-28T17:00:00.000Z", "open": 34000, "high": 34225, "low": 33850, "close": 33925, "volume": 8764200 }, { "date": "2020-01-29T17:00:00.000Z", "open": 34225, "high": 34225, "low": 33650, "close": 33700, "volume": 14398000 }, { "date": "2020-01-30T17:00:00.000Z", "open": 34000, "high": 34025, "low": 32400, "close": 32400, "volume": 32627300 }, { "date": "2020-02-02T17:00:00.000Z", "open": 32400, "high": 32925, "low": 31850, "close": 32200, "volume": 29959400 }, { "date": "2020-02-03T17:00:00.000Z", "open": 32850, "high": 33100, "low": 32600, "close": 33000, "volume": 22663300 }, { "date": "2020-02-04T17:00:00.000Z", "open": 33900, "high": 33900, "low": 33250, "close": 33650, "volume": 24600500 }, { "date": "2020-02-05T17:00:00.000Z", "open": 33700, "high": 33900, "low": 33400, "close": 33700, "volume": 30938700 }, { "date": "2020-02-06T17:00:00.000Z", "open": 33550, "high": 33900, "low": 33525, "close": 33800, "volume": 16521800 }, { "date": "2020-02-09T17:00:00.000Z", "open": 33800, "high": 33925, "low": 33150, "close": 33925, "volume": 13315700 }, { "date": "2020-02-10T17:00:00.000Z", "open": 33925, "high": 33925, "low": 33725, "close": 33900, "volume": 15505300 }, { "date": "2020-02-11T17:00:00.000Z", "open": 34000, "high": 34000, "low": 33800, "close": 34000, "volume": 13994300 }, { "date": "2020-02-12T17:00:00.000Z", "open": 34100, "high": 34100, "low": 33700, "close": 33950, "volume": 9947400 }, { "date": "2020-02-13T17:00:00.000Z", "open": 33900, "high": 33975, "low": 33375, "close": 33400, "volume": 29405700 }, { "date": "2020-02-16T17:00:00.000Z", "open": 33400, "high": 33750, "low": 33400, "close": 33600, "volume": 23063800 }, { "date": "2020-02-17T17:00:00.000Z", "open": 33425, "high": 33600, "low": 33350, "close": 33475, "volume": 19687300 }, { "date": "2020-02-18T17:00:00.000Z", "open": 33325, "high": 33800, "low": 33325, "close": 33475, "volume": 14918800 }, { "date": "2020-02-19T17:00:00.000Z", "open": 33450, "high": 33475, "low": 32825, "close": 32975, "volume": 27344900 }, { "date": "2020-02-20T17:00:00.000Z", "open": 33000, "high": 33300, "low": 32975, "close": 33075, "volume": 19652200 }, { "date": "2020-02-23T17:00:00.000Z", "open": 32825, "high": 33000, "low": 32550, "close": 32625, "volume": 16982000 }, { "date": "2020-02-24T17:00:00.000Z", "open": 32750, "high": 32800, "low": 32550, "close": 32650, "volume": 17289300 }, { "date": "2020-02-25T17:00:00.000Z", "open": 32500, "high": 32675, "low": 32100, "close": 32100, "volume": 18564900 }, { "date": "2020-02-26T17:00:00.000Z", "open": 32350, "high": 32375, "low": 31000, "close": 31450, "volume": 25850900 }, { "date": "2020-02-27T17:00:00.000Z", "open": 31000, "high": 31450, "low": 30175, "close": 31450, "volume": 33989300 }, { "date": "2020-03-01T17:00:00.000Z", "open": 31450, "high": 31450, "low": 30175, "close": 30400, "volume": 28974300 }, { "date": "2020-03-02T17:00:00.000Z", "open": 31000, "high": 31750, "low": 31000, "close": 31600, "volume": 22932700 }, { "date": "2020-03-03T17:00:00.000Z", "open": 31575, "high": 32500, "low": 31300, "close": 32200, "volume": 16605000 }, { "date": "2020-03-04T17:00:00.000Z", "open": 32700, "high": 32700, "low": 31700, "close": 32175, "volume": 15516600 }, { "date": "2020-03-05T17:00:00.000Z", "open": 31750, "high": 31750, "low": 31000, "close": 31000, "volume": 15567100 }, { "date": "2020-03-08T17:00:00.000Z", "open": 30000, "high": 30200, "low": 28925, "close": 28925, "volume": 28177900 }, { "date": "2020-03-09T17:00:00.000Z", "open": 29200, "high": 30050, "low": 29200, "close": 29625, "volume": 26733400 }, { "date": "2020-03-10T17:00:00.000Z", "open": 29750, "high": 29900, "low": 28950, "close": 29250, "volume": 18640900 }, { "date": "2020-03-11T17:00:00.000Z", "open": 28000, "high": 28200, "low": 27300, "close": 27800, "volume": 25969100 }, { "date": "2020-09-06T17:00:00.000Z", "open": 31675, "high": 31800, "low": 31000, "close": 31425, "volume": 12849900 }, { "date": "2020-09-07T17:00:00.000Z", "open": 31425, "high": 31800, "low": 31425, "close": 31675, "volume": 7929800 }, { "date": "2020-09-08T17:00:00.000Z", "open": 31500, "high": 31600, "low": 31050, "close": 31225, "volume": 9857000 }, { "date": "2020-09-09T17:00:00.000Z", "open": 31100, "high": 31100, "low": 29050, "close": 29050, "volume": 35147000 }, { "date": "2020-09-10T17:00:00.000Z", "open": 29000, "high": 29875, "low": 28100, "close": 29525, "volume": 80606500 }, { "date": "2020-09-13T17:00:00.000Z", "open": 30000, "high": 30575, "low": 29925, "close": 30250, "volume": 27623000 }, { "date": "2020-09-14T17:00:00.000Z", "open": 30200, "high": 30500, "low": 29300, "close": 29300, "volume": 34017400 }, { "date": "2020-09-15T17:00:00.000Z", "open": 29300, "high": 29350, "low": 28725, "close": 28750, "volume": 31713100 }, { "date": "2020-09-16T17:00:00.000Z", "open": 28750, "high": 29275, "low": 28325, "close": 28775, "volume": 27759200 }, { "date": "2020-09-17T17:00:00.000Z", "open": 28500, "high": 28675, "low": 27850, "close": 28150, "volume": 63382400 }, { "date": "2020-09-20T17:00:00.000Z", "open": 28200, "high": 28675, "low": 27975, "close": 28025, "volume": 22488600 }, { "date": "2020-09-21T17:00:00.000Z", "open": 27600, "high": 27825, "low": 27150, "close": 27250, "volume": 32688500 }, { "date": "2020-09-22T17:00:00.000Z", "open": 27250, "high": 27925, "low": 27125, "close": 27525, "volume": 20103400 }, { "date": "2020-09-23T17:00:00.000Z", "open": 27150, "high": 27675, "low": 26950, "close": 27225, "volume": 17723700 }, { "date": "2020-09-24T17:00:00.000Z", "open": 27400, "high": 28125, "low": 27300, "close": 28050, "volume": 20141000 }, { "date": "2020-09-27T17:00:00.000Z", "open": 28250, "high": 28475, "low": 27500, "close": 27575, "volume": 18704400 }, { "date": "2020-09-28T17:00:00.000Z", "open": 27875, "high": 28175, "low": 27300, "close": 27525, "volume": 23555700 }, { "date": "2020-09-29T17:00:00.000Z", "open": 27825, "high": 27825, "low": 27100, "close": 27100, "volume": 21475400 }, { "date": "2020-09-30T17:00:00.000Z", "open": 27425, "high": 27850, "low": 27400, "close": 27850, "volume": 11378600 }, { "date": "2020-10-01T17:00:00.000Z", "open": 27800, "high": 27825, "low": 27200, "close": 27525, "volume": 13369600 }, { "date": "2020-10-04T17:00:00.000Z", "open": 27575, "high": 27800, "low": 27300, "close": 27600, "volume": 11658200 }, { "date": "2020-10-05T17:00:00.000Z", "open": 28150, "high": 28575, "low": 28000, "close": 28500, "volume": 28391100 }, { "date": "2020-10-06T17:00:00.000Z", "open": 28000, "high": 28775, "low": 27900, "close": 28775, "volume": 17987500 }, { "date": "2020-10-07T17:00:00.000Z", "open": 28950, "high": 29000, "low": 28550, "close": 28900, "volume": 15476900 }, { "date": "2020-10-08T17:00:00.000Z", "open": 28750, "high": 28875, "low": 28600, "close": 28875, "volume": 10850100 }, { "date": "2020-10-11T17:00:00.000Z", "open": 29200, "high": 29375, "low": 29150, "close": 29275, "volume": 16583700 }, { "date": "2020-10-12T17:00:00.000Z", "open": 29200, "high": 29300, "low": 28850, "close": 29275, "volume": 9650100 }, { "date": "2020-10-13T17:00:00.000Z", "open": 29200, "high": 29500, "low": 29050, "close": 29500, "volume": 16623500 }, { "date": "2020-10-14T17:00:00.000Z", "open": 29375, "high": 29400, "low": 28800, "close": 28925, "volume": 16413400 }, { "date": "2020-10-15T17:00:00.000Z", "open": 28925, "high": 28950, "low": 28650, "close": 28800, "volume": 17810300 }, { "date": "2020-10-18T17:00:00.000Z", "open": 28750, "high": 29500, "low": 28550, "close": 29500, "volume": 11374300 }, { "date": "2020-10-19T17:00:00.000Z", "open": 29400, "high": 29400, "low": 28925, "close": 29025, "volume": 14999100 }, { "date": "2020-10-20T17:00:00.000Z", "open": 29300, "high": 29325, "low": 28650, "close": 28900, "volume": 15588800 }, { "date": "2020-10-21T17:00:00.000Z", "open": 28700, "high": 29000, "low": 28525, "close": 29000, "volume": 19374500 }, { "date": "2020-10-22T17:00:00.000Z", "open": 29200, "high": 29200, "low": 28750, "close": 28850, "volume": 13265600 }, { "date": "2020-10-25T17:00:00.000Z", "open": 28625, "high": 29175, "low": 28625, "close": 29075, "volume": 14090500 }, { "date": "2020-10-26T17:00:00.000Z", "open": 29075, "high": 29150, "low": 28775, "close": 28950, "volume": 17896400 }, { "date": "2020-11-01T17:00:00.000Z", "open": 28800, "high": 29125, "low": 28600, "close": 29100, "volume": 30201300 }, { "date": "2020-11-02T17:00:00.000Z", "open": 29200, "high": 29475, "low": 29175, "close": 29450, "volume": 15630400 }, { "date": "2020-11-03T17:00:00.000Z", "open": 29500, "high": 29700, "low": 28925, "close": 29100, "volume": 15725200 }, { "date": "2020-11-04T17:00:00.000Z", "open": 29500, "high": 30900, "low": 29500, "close": 30750, "volume": 32218000 }, { "date": "2020-11-05T17:00:00.000Z", "open": 30800, "high": 31500, "low": 30300, "close": 31500, "volume": 27460700 }, { "date": "2020-11-08T17:00:00.000Z", "open": 31500, "high": 32000, "low": 31075, "close": 31425, "volume": 16547900 }, { "date": "2020-11-09T17:00:00.000Z", "open": 31975, "high": 33000, "low": 31900, "close": 32400, "volume": 38214700 }, { "date": "2020-11-10T17:00:00.000Z", "open": 32700, "high": 32825, "low": 32400, "close": 32700, "volume": 26276700 }, { "date": "2020-11-11T17:00:00.000Z", "open": 32050, "high": 32475, "low": 32025, "close": 32100, "volume": 16616500 }, { "date": "2020-11-12T17:00:00.000Z", "open": 32100, "high": 32250, "low": 31600, "close": 31950, "volume": 16474900 }, { "date": "2020-11-15T17:00:00.000Z", "open": 32425, "high": 32425, "low": 31925, "close": 32400, "volume": 10981000 }, { "date": "2020-11-16T17:00:00.000Z", "open": 32500, "high": 32825, "low": 32450, "close": 32750, "volume": 23956800 }, { "date": "2020-11-17T17:00:00.000Z", "open": 32750, "high": 32875, "low": 32700, "close": 32850, "volume": 19957800 }, { "date": "2020-11-18T17:00:00.000Z", "open": 32600, "high": 33200, "low": 32575, "close": 33075, "volume": 29469300 }, { "date": "2020-11-19T17:00:00.000Z", "open": 33200, "high": 33250, "low": 32750, "close": 33000, "volume": 13693700 }, { "date": "2020-11-22T17:00:00.000Z", "open": 33000, "high": 33050, "low": 32750, "close": 33000, "volume": 15053100 }, { "date": "2020-11-23T17:00:00.000Z", "open": 33000, "high": 33000, "low": 32725, "close": 32825, "volume": 14469900 }, { "date": "2020-11-24T17:00:00.000Z", "open": 32900, "high": 32925, "low": 31900, "close": 32050, "volume": 34028100 }, { "date": "2020-11-25T17:00:00.000Z", "open": 31750, "high": 32450, "low": 31500, "close": 32400, "volume": 12867800 }, { "date": "2020-11-26T17:00:00.000Z", "open": 32400, "high": 32450, "low": 31900, "close": 31925, "volume": 17472300 }, { "date": "2020-11-29T17:00:00.000Z", "open": 31925, "high": 32000, "low": 30675, "close": 31025, "volume": 78618300 }, { "date": "2020-11-30T17:00:00.000Z", "open": 31100, "high": 32175, "low": 31100, "close": 31975, "volume": 22912700 }, { "date": "2020-12-01T17:00:00.000Z", "open": 32300, "high": 32425, "low": 31700, "close": 32250, "volume": 18779500 }, { "date": "2020-12-02T17:00:00.000Z", "open": 32500, "high": 32625, "low": 32125, "close": 32300, "volume": 19642000 }, { "date": "2020-12-03T17:00:00.000Z", "open": 32300, "high": 32325, "low": 31800, "close": 31950, "volume": 12999100 }, { "date": "2020-12-06T17:00:00.000Z", "open": 32500, "high": 32900, "low": 32400, "close": 32600, "volume": 19327200 }, { "date": "2020-12-07T17:00:00.000Z", "open": 32600, "high": 32600, "low": 32125, "close": 32450, "volume": 14112300 }, { "date": "2020-12-09T17:00:00.000Z", "open": 32950, "high": 33000, "low": 32700, "close": 32875, "volume": 30284100 }, { "date": "2020-12-10T17:00:00.000Z", "open": 33000, "high": 33900, "low": 32975, "close": 33675, "volume": 42832000 }, { "date": "2020-12-13T17:00:00.000Z", "open": 34000, "high": 34150, "low": 33975, "close": 34100, "volume": 35957100 }, { "date": "2020-12-14T17:00:00.000Z", "open": 34150, "high": 34500, "low": 33025, "close": 33950, "volume": 32804900 }, { "date": "2020-12-15T17:00:00.000Z", "open": 34300, "high": 34750, "low": 34200, "close": 34750, "volume": 27734800 }, { "date": "2020-12-16T17:00:00.000Z", "open": 34825, "high": 35000, "low": 34100, "close": 34675, "volume": 18384000 }, { "date": "2020-12-17T17:00:00.000Z", "open": 34675, "high": 34675, "low": 33775, "close": 34000, "volume": 29447700 }, { "date": "2020-12-20T17:00:00.000Z", "open": 34450, "high": 34450, "low": 34000, "close": 34150, "volume": 18738500 }, { "date": "2020-12-21T17:00:00.000Z", "open": 33700, "high": 34100, "low": 33550, "close": 33575, "volume": 12358100 }, { "date": "2020-12-22T17:00:00.000Z", "open": 34525, "high": 34525, "low": 33100, "close": 33625, "volume": 15389600 }, { "date": "2020-12-27T17:00:00.000Z", "open": 33950, "high": 34100, "low": 33300, "close": 33900, "volume": 12046800 }, { "date": "2020-12-28T17:00:00.000Z", "open": 33875, "high": 34050, "low": 33700, "close": 33825, "volume": 6842500 }, { "date": "2020-12-29T17:00:00.000Z", "open": 34000, "high": 34000, "low": 33500, "close": 33850, "volume": 10535100 }, { "date": "2021-01-03T17:00:00.000Z", "open": 34000, "high": 34275, "low": 33600, "close": 34175, "volume": 9587400 }, { "date": "2021-01-04T17:00:00.000Z", "open": 34300, "high": 35450, "low": 34250, "close": 35450, "volume": 20966200 }, { "date": "2021-01-05T17:00:00.000Z", "open": 35250, "high": 35375, "low": 34400, "close": 34725, "volume": 17950700 }, { "date": "2021-01-06T17:00:00.000Z", "open": 35000, "high": 35250, "low": 34550, "close": 34825, "volume": 14272000 }, { "date": "2021-01-07T17:00:00.000Z", "open": 35175, "high": 35400, "low": 34875, "close": 35250, "volume": 15006700 }, { "date": "2021-01-10T17:00:00.000Z", "open": 35750, "high": 36800, "low": 35725, "close": 36725, "volume": 33806900 }, { "date": "2021-01-11T17:00:00.000Z", "open": 36725, "high": 36900, "low": 35800, "close": 35800, "volume": 19047000 }, { "date": "2021-01-12T17:00:00.000Z", "open": 36225, "high": 36375, "low": 35350, "close": 35600, "volume": 15316300 }, { "date": "2021-01-13T17:00:00.000Z", "open": 35250, "high": 35450, "low": 34975, "close": 35100, "volume": 17863900 }, { "date": "2021-01-14T17:00:00.000Z", "open": 35475, "high": 35500, "low": 34200, "close": 34775, "volume": 17970700 }, { "date": "2021-01-17T17:00:00.000Z", "open": 34775, "high": 35625, "low": 34225, "close": 35600, "volume": 17268600 }, { "date": "2021-01-18T17:00:00.000Z", "open": 35600, "high": 35600, "low": 35025, "close": 35475, "volume": 14755400 }, { "date": "2021-01-19T17:00:00.000Z", "open": 35825, "high": 36475, "low": 35350, "close": 35475, "volume": 21443200 }, { "date": "2021-01-20T17:00:00.000Z", "open": 36400, "high": 36500, "low": 35300, "close": 35375, "volume": 13285600 }, { "date": "2021-01-21T17:00:00.000Z", "open": 35375, "high": 35800, "low": 35375, "close": 35400, "volume": 16165800 }, { "date": "2021-01-24T17:00:00.000Z", "open": 36000, "high": 36000, "low": 35000, "close": 35175, "volume": 15367300 }, { "date": "2021-01-25T17:00:00.000Z", "open": 34775, "high": 35000, "low": 34100, "close": 34100, "volume": 19731600 }, { "date": "2021-01-26T17:00:00.000Z", "open": 34100, "high": 34650, "low": 33525, "close": 33950, "volume": 19584000 }, { "date": "2021-01-27T17:00:00.000Z", "open": 33950, "high": 34625, "low": 33950, "close": 34500, "volume": 20925400 }, { "date": "2021-01-28T17:00:00.000Z", "open": 34500, "high": 35000, "low": 33800, "close": 33800, "volume": 26552500 }, { "date": "2021-01-31T17:00:00.000Z", "open": 33800, "high": 34600, "low": 32975, "close": 34100, "volume": 22625800 }, { "date": "2021-02-01T17:00:00.000Z", "open": 34825, "high": 34900, "low": 34000, "close": 34000, "volume": 17348200 }, { "date": "2021-02-02T17:00:00.000Z", "open": 35000, "high": 35000, "low": 34125, "close": 34125, "volume": 13458200 }, { "date": "2021-02-03T17:00:00.000Z", "open": 34600, "high": 35000, "low": 34175, "close": 34275, "volume": 16190100 }, { "date": "2021-02-04T17:00:00.000Z", "open": 34350, "high": 34750, "low": 34275, "close": 34575, "volume": 10320400 }, { "date": "2021-02-07T17:00:00.000Z", "open": 35250, "high": 35275, "low": 34400, "close": 34600, "volume": 9120800 }, { "date": "2021-02-08T17:00:00.000Z", "open": 35000, "high": 35150, "low": 34775, "close": 34900, "volume": 15114800 }, { "date": "2021-02-09T17:00:00.000Z", "open": 35250, "high": 35250, "low": 34500, "close": 34600, "volume": 8996900 }, { "date": "2021-02-10T17:00:00.000Z", "open": 34925, "high": 34925, "low": 34200, "close": 34400, "volume": 7385200 }, { "date": "2021-02-14T17:00:00.000Z", "open": 34150, "high": 34450, "low": 33600, "close": 34000, "volume": 16784400 }, { "date": "2021-02-15T17:00:00.000Z", "open": 34400, "high": 34725, "low": 34150, "close": 34700, "volume": 9444200 }, { "date": "2021-02-16T17:00:00.000Z", "open": 34450, "high": 34800, "low": 34250, "close": 34500, "volume": 13202300 }, { "date": "2021-02-17T17:00:00.000Z", "open": 34250, "high": 34500, "low": 33675, "close": 33675, "volume": 18240800 }, { "date": "2021-02-18T17:00:00.000Z", "open": 33900, "high": 34250, "low": 33800, "close": 34125, "volume": 14097500 }, { "date": "2021-02-21T17:00:00.000Z", "open": 34500, "high": 34700, "low": 33950, "close": 33950, "volume": 13782600 }, { "date": "2021-02-22T17:00:00.000Z", "open": 34100, "high": 34225, "low": 33875, "close": 34125, "volume": 11672000 }, { "date": "2021-02-23T17:00:00.000Z", "open": 34125, "high": 34175, "low": 33625, "close": 33625, "volume": 14373800 }, { "date": "2021-02-24T17:00:00.000Z", "open": 33700, "high": 33850, "low": 33400, "close": 33525, "volume": 15737600 }, { "date": "2021-02-25T17:00:00.000Z", "open": 33525, "high": 34050, "low": 33225, "close": 33550, "volume": 34726300 }, { "date": "2021-02-28T17:00:00.000Z", "open": 34150, "high": 35225, "low": 34000, "close": 35225, "volume": 41107800 }, { "date": "2021-03-01T17:00:00.000Z", "open": 35600, "high": 35800, "low": 35000, "close": 35075, "volume": 16289300 }, { "date": "2021-03-02T17:00:00.000Z", "open": 35325, "high": 35425, "low": 35000, "close": 35000, "volume": 16894000 }, { "date": "2021-03-03T17:00:00.000Z", "open": 34525, "high": 35000, "low": 33600, "close": 33600, "volume": 24160500 }, { "date": "2021-03-04T17:00:00.000Z", "open": 33600, "high": 34625, "low": 33600, "close": 34000, "volume": 22374300 }, { "date": "2021-03-07T17:00:00.000Z", "open": 34750, "high": 34750, "low": 33600, "close": 33600, "volume": 18176600 }, { "date": "2021-03-08T17:00:00.000Z", "open": 33500, "high": 33575, "low": 33000, "close": 33025, "volume": 27116400 }, { "date": "2021-03-09T17:00:00.000Z", "open": 33600, "high": 33600, "low": 33100, "close": 33525, "volume": 10060400 }, { "date": "2021-03-11T17:00:00.000Z", "open": 34375, "high": 34400, "low": 33575, "close": 33825, "volume": 14865600 }, { "date": "2021-03-14T17:00:00.000Z", "open": 34075, "high": 34100, "low": 33325, "close": 33325, "volume": 11483200 }, { "date": "2021-03-15T17:00:00.000Z", "open": 33550, "high": 33550, "low": 33100, "close": 33125, "volume": 14151100 }, { "date": "2021-03-16T17:00:00.000Z", "open": 33250, "high": 33325, "low": 33025, "close": 33050, "volume": 14294900 }, { "date": "2021-03-17T17:00:00.000Z", "open": 33100, "high": 33600, "low": 33050, "close": 33525, "volume": 14013500 }, { "date": "2021-03-18T17:00:00.000Z", "open": 33850, "high": 33850, "low": 33125, "close": 33800, "volume": 25170600 }, { "date": "2021-03-21T17:00:00.000Z", "open": 33200, "high": 33400, "low": 33050, "close": 33100, "volume": 13504700 }, { "date": "2021-03-22T17:00:00.000Z", "open": 33600, "high": 33600, "low": 32775, "close": 32825, "volume": 25552500 }, { "date": "2021-03-23T17:00:00.000Z", "open": 32575, "high": 32750, "low": 32100, "close": 32200, "volume": 30410000 }, { "date": "2021-03-24T17:00:00.000Z", "open": 32000, "high": 32200, "low": 31650, "close": 31850, "volume": 23820300 }, { "date": "2021-03-25T17:00:00.000Z", "open": 31850, "high": 32225, "low": 31500, "close": 32075, "volume": 26893500 }, { "date": "2021-03-28T17:00:00.000Z", "open": 32050, "high": 32575, "low": 31800, "close": 31800, "volume": 22674100 }, { "date": "2021-03-29T17:00:00.000Z", "open": 31850, "high": 32275, "low": 31850, "close": 31975, "volume": 16623100 }, { "date": "2021-03-30T17:00:00.000Z", "open": 31950, "high": 31975, "low": 30725, "close": 31075, "volume": 44678100 }, { "date": "2021-03-31T17:00:00.000Z", "open": 31075, "high": 31350, "low": 30775, "close": 31125, "volume": 22457200 }, { "date": "2021-04-04T17:00:00.000Z", "open": 31250, "high": 31450, "low": 30775, "close": 30775, "volume": 14662300 }, { "date": "2021-04-05T17:00:00.000Z", "open": 30675, "high": 30850, "low": 30400, "close": 30825, "volume": 16043000 }, { "date": "2021-04-06T17:00:00.000Z", "open": 30775, "high": 31375, "low": 30675, "close": 31250, "volume": 21581600 }, { "date": "2021-04-07T17:00:00.000Z", "open": 31000, "high": 31075, "low": 30625, "close": 30675, "volume": 24739500 }, { "date": "2021-04-08T17:00:00.000Z", "open": 31575, "high": 31600, "low": 30725, "close": 31000, "volume": 23392200 }, { "date": "2021-04-11T17:00:00.000Z", "open": 31475, "high": 31475, "low": 30300, "close": 30325, "volume": 22082300 },