@baguskto/saham

{ "ticker": "BBRI", "dataPoints": [ { "date": "2019-07-28T17:00:00.000Z", "open": 4480, "high": 4480, "low": 4440, "close": 4460, "volume": 91877000 }, { "date": "2019-07-29T17:00:00.000Z", "open": 4500, "high": 4500, "low": 4460, "close": 4500, "volume": 68755800 }, { "date": "2019-07-30T17:00:00.000Z", "open": 4500, "high": 4510, "low": 4450, "close": 4480, "volume": 105834600 }, { "date": "2019-07-31T17:00:00.000Z", "open": 4490, "high": 4510, "low": 4410, "close": 4450, "volume": 143626600 }, { "date": "2019-08-01T17:00:00.000Z", "open": 4400, "high": 4470, "low": 4390, "close": 4450, "volume": 119342500 }, { "date": "2019-08-04T17:00:00.000Z", "open": 4410, "high": 4420, "low": 4270, "close": 4270, "volume": 150837200 }, { "date": "2019-08-05T17:00:00.000Z", "open": 4100, "high": 4210, "low": 4020, "close": 4100, "volume": 247636800 }, { "date": "2019-08-06T17:00:00.000Z", "open": 4140, "high": 4290, "low": 4140, "close": 4250, "volume": 146976400 }, { "date": "2019-08-07T17:00:00.000Z", "open": 4250, "high": 4320, "low": 4250, "close": 4290, "volume": 93336500 }, { "date": "2019-08-08T17:00:00.000Z", "open": 4330, "high": 4350, "low": 4300, "close": 4330, "volume": 82471300 }, { "date": "2019-08-11T17:00:00.000Z", "open": 4380, "high": 4380, "low": 4290, "close": 4300, "volume": 51057200 }, { "date": "2019-08-12T17:00:00.000Z", "open": 4330, "high": 4330, "low": 4250, "close": 4280, "volume": 80133600 }, { "date": "2019-08-13T17:00:00.000Z", "open": 4330, "high": 4350, "low": 4310, "close": 4330, "volume": 93273200 }, { "date": "2019-08-14T17:00:00.000Z", "open": 4210, "high": 4280, "low": 4180, "close": 4250, "volume": 115233200 }, { "date": "2019-08-15T17:00:00.000Z", "open": 4250, "high": 4260, "low": 4200, "close": 4210, "volume": 93606900 }, { "date": "2019-08-18T17:00:00.000Z", "open": 4130, "high": 4220, "low": 4130, "close": 4180, "volume": 60369000 }, { "date": "2019-08-19T17:00:00.000Z", "open": 4180, "high": 4200, "low": 4090, "close": 4100, "volume": 102619200 }, { "date": "2019-08-20T17:00:00.000Z", "open": 4100, "high": 4170, "low": 4040, "close": 4050, "volume": 84386400 }, { "date": "2019-08-21T17:00:00.000Z", "open": 4060, "high": 4140, "low": 4000, "close": 4070, "volume": 124079400 }, { "date": "2019-08-22T17:00:00.000Z", "open": 4030, "high": 4100, "low": 4020, "close": 4080, "volume": 58236900 }, { "date": "2019-08-25T17:00:00.000Z", "open": 4020, "high": 4070, "low": 4000, "close": 4070, "volume": 64788000 }, { "date": "2019-08-26T17:00:00.000Z", "open": 4130, "high": 4210, "low": 4080, "close": 4200, "volume": 178201800 }, { "date": "2019-08-27T17:00:00.000Z", "open": 4220, "high": 4240, "low": 4190, "close": 4190, "volume": 99957200 }, { "date": "2019-08-28T17:00:00.000Z", "open": 4220, "high": 4220, "low": 4160, "close": 4200, "volume": 68027100 }, { "date": "2019-08-29T17:00:00.000Z", "open": 4190, "high": 4270, "low": 4120, "close": 4270, "volume": 108998100 }, { "date": "2019-09-01T17:00:00.000Z", "open": 4270, "high": 4280, "low": 4210, "close": 4220, "volume": 68472900 }, { "date": "2019-09-02T17:00:00.000Z", "open": 4180, "high": 4270, "low": 4130, "close": 4150, "volume": 76155900 }, { "date": "2019-09-03T17:00:00.000Z", "open": 4180, "high": 4180, "low": 4100, "close": 4160, "volume": 76686000 }, { "date": "2019-09-04T17:00:00.000Z", "open": 4220, "high": 4230, "low": 4180, "close": 4220, "volume": 77131600 }, { "date": "2019-09-05T17:00:00.000Z", "open": 4260, "high": 4290, "low": 4250, "close": 4270, "volume": 114425200 }, { "date": "2019-09-08T17:00:00.000Z", "open": 4290, "high": 4290, "low": 4170, "close": 4170, "volume": 68317900 }, { "date": "2019-09-09T17:00:00.000Z", "open": 4180, "high": 4190, "low": 4150, "close": 4190, "volume": 69287000 }, { "date": "2019-09-10T17:00:00.000Z", "open": 4150, "high": 4260, "low": 4150, "close": 4250, "volume": 114308200 }, { "date": "2019-09-11T17:00:00.000Z", "open": 4300, "high": 4350, "low": 4270, "close": 4280, "volume": 87101400 }, { "date": "2019-09-12T17:00:00.000Z", "open": 4320, "high": 4320, "low": 4280, "close": 4310, "volume": 56092800 }, { "date": "2019-09-15T17:00:00.000Z", "open": 4290, "high": 4290, "low": 4100, "close": 4190, "volume": 132616600 }, { "date": "2019-09-16T17:00:00.000Z", "open": 4160, "high": 4250, "low": 4130, "close": 4250, "volume": 107125600 }, { "date": "2019-09-17T17:00:00.000Z", "open": 4240, "high": 4260, "low": 4210, "close": 4240, "volume": 76406800 }, { "date": "2019-09-18T17:00:00.000Z", "open": 4200, "high": 4230, "low": 4200, "close": 4220, "volume": 92108100 }, { "date": "2019-09-19T17:00:00.000Z", "open": 4200, "high": 4220, "low": 4130, "close": 4160, "volume": 217504200 }, { "date": "2019-09-22T17:00:00.000Z", "open": 4160, "high": 4200, "low": 4160, "close": 4180, "volume": 84900300 }, { "date": "2019-09-23T17:00:00.000Z", "open": 4160, "high": 4160, "low": 4110, "close": 4110, "volume": 95076200 }, { "date": "2019-09-24T17:00:00.000Z", "open": 4070, "high": 4120, "low": 4020, "close": 4080, "volume": 83155300 }, { "date": "2019-09-25T17:00:00.000Z", "open": 4110, "high": 4210, "low": 4100, "close": 4210, "volume": 80120800 }, { "date": "2019-09-26T17:00:00.000Z", "open": 4210, "high": 4210, "low": 4160, "close": 4180, "volume": 57666400 }, { "date": "2019-09-29T17:00:00.000Z", "open": 4200, "high": 4200, "low": 4110, "close": 4120, "volume": 76345500 }, { "date": "2019-09-30T17:00:00.000Z", "open": 4120, "high": 4130, "low": 4070, "close": 4070, "volume": 79550900 }, { "date": "2019-10-01T17:00:00.000Z", "open": 4050, "high": 4090, "low": 3920, "close": 3930, "volume": 166346200 }, { "date": "2019-10-02T17:00:00.000Z", "open": 3870, "high": 3890, "low": 3810, "close": 3810, "volume": 177625500 }, { "date": "2019-10-03T17:00:00.000Z", "open": 3880, "high": 3960, "low": 3860, "close": 3950, "volume": 93849800 }, { "date": "2019-10-06T17:00:00.000Z", "open": 3970, "high": 3990, "low": 3860, "close": 3900, "volume": 126705700 }, { "date": "2019-10-07T17:00:00.000Z", "open": 3960, "high": 3960, "low": 3890, "close": 3930, "volume": 119796000 }, { "date": "2019-10-08T17:00:00.000Z", "open": 3950, "high": 3990, "low": 3920, "close": 3960, "volume": 117832100 }, { "date": "2019-10-09T17:00:00.000Z", "open": 3970, "high": 3990, "low": 3880, "close": 3890, "volume": 107857100 }, { "date": "2019-10-10T17:00:00.000Z", "open": 3950, "high": 3960, "low": 3910, "close": 3920, "volume": 102206600 }, { "date": "2019-10-13T17:00:00.000Z", "open": 3950, "high": 3980, "low": 3910, "close": 3920, "volume": 109782800 }, { "date": "2019-10-14T17:00:00.000Z", "open": 3970, "high": 3970, "low": 3890, "close": 3940, "volume": 128090900 }, { "date": "2019-10-15T17:00:00.000Z", "open": 3960, "high": 3990, "low": 3940, "close": 3990, "volume": 82010000 }, { "date": "2019-10-16T17:00:00.000Z", "open": 4000, "high": 4050, "low": 3990, "close": 4050, "volume": 104547000 }, { "date": "2019-10-17T17:00:00.000Z", "open": 4050, "high": 4190, "low": 4050, "close": 4170, "volume": 103613400 }, { "date": "2019-10-20T17:00:00.000Z", "open": 4170, "high": 4190, "low": 4110, "close": 4120, "volume": 81121300 }, { "date": "2019-10-21T17:00:00.000Z", "open": 4080, "high": 4140, "low": 4070, "close": 4140, "volume": 82586400 }, { "date": "2019-10-22T17:00:00.000Z", "open": 4150, "high": 4180, "low": 4080, "close": 4180, "volume": 127172900 }, { "date": "2019-10-23T17:00:00.000Z", "open": 4180, "high": 4300, "low": 4180, "close": 4300, "volume": 157022200 }, { "date": "2019-10-24T17:00:00.000Z", "open": 4300, "high": 4320, "low": 4220, "close": 4230, "volume": 112296600 }, { "date": "2019-10-27T17:00:00.000Z", "open": 4230, "high": 4260, "low": 4220, "close": 4230, "volume": 38352600 }, { "date": "2019-10-28T17:00:00.000Z", "open": 4240, "high": 4250, "low": 4180, "close": 4230, "volume": 82494100 }, { "date": "2019-10-29T17:00:00.000Z", "open": 4260, "high": 4260, "low": 4190, "close": 4250, "volume": 47442000 }, { "date": "2019-10-30T17:00:00.000Z", "open": 4210, "high": 4240, "low": 4160, "close": 4210, "volume": 75586200 }, { "date": "2019-10-31T17:00:00.000Z", "open": 4220, "high": 4220, "low": 4150, "close": 4180, "volume": 63281400 }, { "date": "2019-11-03T17:00:00.000Z", "open": 4180, "high": 4210, "low": 4150, "close": 4160, "volume": 50272200 }, { "date": "2019-11-04T17:00:00.000Z", "open": 4190, "high": 4300, "low": 4170, "close": 4300, "volume": 132545000 }, { "date": "2019-11-05T17:00:00.000Z", "open": 4330, "high": 4330, "low": 4160, "close": 4160, "volume": 132500400 }, { "date": "2019-11-06T17:00:00.000Z", "open": 4160, "high": 4160, "low": 3960, "close": 4000, "volume": 292323600 }, { "date": "2019-11-07T17:00:00.000Z", "open": 4010, "high": 4030, "low": 3980, "close": 3990, "volume": 134618100 }, { "date": "2019-11-10T17:00:00.000Z", "open": 3950, "high": 4000, "low": 3950, "close": 4000, "volume": 114079500 }, { "date": "2019-11-11T17:00:00.000Z", "open": 4000, "high": 4030, "low": 3980, "close": 4000, "volume": 109775100 }, { "date": "2019-11-12T17:00:00.000Z", "open": 4000, "high": 4010, "low": 3920, "close": 3960, "volume": 150088500 }, { "date": "2019-11-13T17:00:00.000Z", "open": 3950, "high": 3970, "low": 3900, "close": 3940, "volume": 118066000 }, { "date": "2019-11-14T17:00:00.000Z", "open": 4000, "high": 4100, "low": 3960, "close": 4090, "volume": 122007300 }, { "date": "2019-11-17T17:00:00.000Z", "open": 4090, "high": 4140, "low": 4050, "close": 4120, "volume": 93147500 }, { "date": "2019-11-18T17:00:00.000Z", "open": 4150, "high": 4190, "low": 4080, "close": 4190, "volume": 141181200 }, { "date": "2019-11-19T17:00:00.000Z", "open": 4170, "high": 4260, "low": 4150, "close": 4220, "volume": 154808400 }, { "date": "2019-11-20T17:00:00.000Z", "open": 4200, "high": 4230, "low": 4140, "close": 4220, "volume": 114191700 }, { "date": "2019-11-21T17:00:00.000Z", "open": 4230, "high": 4250, "low": 4160, "close": 4210, "volume": 74696400 }, { "date": "2019-11-24T17:00:00.000Z", "open": 4150, "high": 4180, "low": 4120, "close": 4130, "volume": 56593800 }, { "date": "2019-11-25T17:00:00.000Z", "open": 4150, "high": 4180, "low": 4100, "close": 4150, "volume": 222076900 }, { "date": "2019-11-26T17:00:00.000Z", "open": 4100, "high": 4210, "low": 4100, "close": 4170, "volume": 66281400 }, { "date": "2019-11-27T17:00:00.000Z", "open": 4130, "high": 4170, "low": 4050, "close": 4050, "volume": 61720000 }, { "date": "2019-11-28T17:00:00.000Z", "open": 4060, "high": 4120, "low": 4010, "close": 4090, "volume": 64199200 }, { "date": "2019-12-01T17:00:00.000Z", "open": 4150, "high": 4210, "low": 4120, "close": 4210, "volume": 55396900 }, { "date": "2019-12-02T17:00:00.000Z", "open": 4210, "high": 4220, "low": 4160, "close": 4170, "volume": 43717700 }, { "date": "2019-12-03T17:00:00.000Z", "open": 4200, "high": 4200, "low": 4120, "close": 4130, "volume": 50621200 }, { "date": "2019-12-04T17:00:00.000Z", "open": 4200, "high": 4230, "low": 4170, "close": 4220, "volume": 72784100 }, { "date": "2019-12-05T17:00:00.000Z", "open": 4250, "high": 4250, "low": 4170, "close": 4170, "volume": 67202600 }, { "date": "2019-12-08T17:00:00.000Z", "open": 4190, "high": 4210, "low": 4150, "close": 4180, "volume": 47839000 }, { "date": "2019-12-09T17:00:00.000Z", "open": 4140, "high": 4180, "low": 4130, "close": 4170, "volume": 80011300 }, { "date": "2019-12-10T17:00:00.000Z", "open": 4190, "high": 4210, "low": 4160, "close": 4210, "volume": 62962600 }, { "date": "2019-12-11T17:00:00.000Z", "open": 4230, "high": 4270, "low": 4210, "close": 4250, "volume": 125551000 }, { "date": "2019-12-12T17:00:00.000Z", "open": 4280, "high": 4290, "low": 4240, "close": 4280, "volume": 167616600 }, { "date": "2019-12-15T17:00:00.000Z", "open": 4300, "high": 4350, "low": 4290, "close": 4330, "volume": 178955500 }, { "date": "2019-12-16T17:00:00.000Z", "open": 4360, "high": 4360, "low": 4300, "close": 4350, "volume": 141046900 }, { "date": "2019-12-17T17:00:00.000Z", "open": 4380, "high": 4400, "low": 4350, "close": 4400, "volume": 158345700 }, { "date": "2019-12-18T17:00:00.000Z", "open": 4350, "high": 4370, "low": 4320, "close": 4350, "volume": 94017600 }, { "date": "2019-12-19T17:00:00.000Z", "open": 4350, "high": 4370, "low": 4320, "close": 4360, "volume": 156213900 }, { "date": "2019-12-22T17:00:00.000Z", "open": 4450, "high": 4470, "low": 4360, "close": 4450, "volume": 123276700 }, { "date": "2019-12-25T17:00:00.000Z", "open": 4420, "high": 4450, "low": 4400, "close": 4410, "volume": 50234000 }, { "date": "2019-12-26T17:00:00.000Z", "open": 4380, "high": 4440, "low": 4380, "close": 4430, "volume": 56465900 }, { "date": "2019-12-29T17:00:00.000Z", "open": 4450, "high": 4450, "low": 4360, "close": 4400, "volume": 66440200 }, { "date": "2020-01-01T17:00:00.000Z", "open": 4400, "high": 4410, "low": 4360, "close": 4410, "volume": 41714100 }, { "date": "2020-01-02T17:00:00.000Z", "open": 4420, "high": 4440, "low": 4390, "close": 4420, "volume": 82898300 }, { "date": "2020-01-05T17:00:00.000Z", "open": 4360, "high": 4390, "low": 4320, "close": 4370, "volume": 44225100 }, { "date": "2020-01-06T17:00:00.000Z", "open": 4410, "high": 4410, "low": 4380, "close": 4400, "volume": 103948100 }, { "date": "2020-01-07T17:00:00.000Z", "open": 4380, "high": 4400, "low": 4340, "close": 4380, "volume": 171751200 }, { "date": "2020-01-08T17:00:00.000Z", "open": 4400, "high": 4420, "low": 4370, "close": 4400, "volume": 72072000 }, { "date": "2020-01-09T17:00:00.000Z", "open": 4430, "high": 4430, "low": 4390, "close": 4410, "volume": 124809200 }, { "date": "2020-01-12T17:00:00.000Z", "open": 4430, "high": 4510, "low": 4420, "close": 4510, "volume": 111351400 }, { "date": "2020-01-13T17:00:00.000Z", "open": 4540, "high": 4600, "low": 4520, "close": 4570, "volume": 158414200 }, { "date": "2020-01-14T17:00:00.000Z", "open": 4570, "high": 4580, "low": 4530, "close": 4580, "volume": 102566700 }, { "date": "2020-01-15T17:00:00.000Z", "open": 4570, "high": 4590, "low": 4510, "close": 4570, "volume": 133986100 }, { "date": "2020-01-16T17:00:00.000Z", "open": 4620, "high": 4640, "low": 4600, "close": 4630, "volume": 121175500 }, { "date": "2020-01-19T17:00:00.000Z", "open": 4690, "high": 4690, "low": 4630, "close": 4660, "volume": 81837500 }, { "date": "2020-01-20T17:00:00.000Z", "open": 4670, "high": 4680, "low": 4640, "close": 4670, "volume": 73839600 }, { "date": "2020-01-21T17:00:00.000Z", "open": 4680, "high": 4710, "low": 4670, "close": 4710, "volume": 82370500 }, { "date": "2020-01-22T17:00:00.000Z", "open": 4720, "high": 4760, "low": 4690, "close": 4740, "volume": 139861200 }, { "date": "2020-01-23T17:00:00.000Z", "open": 4730, "high": 4750, "low": 4680, "close": 4740, "volume": 96017400 }, { "date": "2020-01-26T17:00:00.000Z", "open": 4700, "high": 4700, "low": 4640, "close": 4650, "volume": 93704600 }, { "date": "2020-01-27T17:00:00.000Z", "open": 4580, "high": 4640, "low": 4570, "close": 4620, "volume": 95394600 }, { "date": "2020-01-28T17:00:00.000Z", "open": 4620, "high": 4660, "low": 4600, "close": 4620, "volume": 194871800 }, { "date": "2020-01-29T17:00:00.000Z", "open": 4700, "high": 4700, "low": 4580, "close": 4580, "volume": 87726300 }, { "date": "2020-01-30T17:00:00.000Z", "open": 4570, "high": 4580, "low": 4460, "close": 4460, "volume": 137055500 }, { "date": "2020-02-02T17:00:00.000Z", "open": 4460, "high": 4490, "low": 4450, "close": 4460, "volume": 131584600 }, { "date": "2020-02-03T17:00:00.000Z", "open": 4690, "high": 4690, "low": 4520, "close": 4560, "volume": 112377400 }, { "date": "2020-02-04T17:00:00.000Z", "open": 4570, "high": 4580, "low": 4510, "close": 4560, "volume": 91267300 }, { "date": "2020-02-05T17:00:00.000Z", "open": 4590, "high": 4590, "low": 4530, "close": 4550, "volume": 94855500 }, { "date": "2020-02-06T17:00:00.000Z", "open": 4580, "high": 4580, "low": 4540, "close": 4550, "volume": 133042500 }, { "date": "2020-02-09T17:00:00.000Z", "open": 4500, "high": 4530, "low": 4400, "close": 4500, "volume": 170890600 }, { "date": "2020-02-10T17:00:00.000Z", "open": 4540, "high": 4540, "low": 4480, "close": 4510, "volume": 85150100 }, { "date": "2020-02-11T17:00:00.000Z", "open": 4520, "high": 4560, "low": 4520, "close": 4530, "volume": 130150400 }, { "date": "2020-02-12T17:00:00.000Z", "open": 4580, "high": 4590, "low": 4540, "close": 4570, "volume": 79710700 }, { "date": "2020-02-13T17:00:00.000Z", "open": 4530, "high": 4590, "low": 4530, "close": 4550, "volume": 127004900 }, { "date": "2020-02-16T17:00:00.000Z", "open": 4480, "high": 4540, "low": 4470, "close": 4470, "volume": 119759900 }, { "date": "2020-02-17T17:00:00.000Z", "open": 4470, "high": 4500, "low": 4400, "close": 4400, "volume": 88694500 }, { "date": "2020-02-18T17:00:00.000Z", "open": 4460, "high": 4480, "low": 4450, "close": 4480, "volume": 100810700 }, { "date": "2020-02-19T17:00:00.000Z", "open": 4520, "high": 4580, "low": 4510, "close": 4560, "volume": 98180400 }, { "date": "2020-02-20T17:00:00.000Z", "open": 4560, "high": 4560, "low": 4510, "close": 4510, "volume": 106960700 }, { "date": "2020-02-23T17:00:00.000Z", "open": 4540, "high": 4540, "low": 4470, "close": 4490, "volume": 102908000 }, { "date": "2020-02-24T17:00:00.000Z", "open": 4460, "high": 4550, "low": 4460, "close": 4500, "volume": 113929600 }, { "date": "2020-02-25T17:00:00.000Z", "open": 4500, "high": 4510, "low": 4470, "close": 4480, "volume": 149197600 }, { "date": "2020-02-26T17:00:00.000Z", "open": 4380, "high": 4380, "low": 4120, "close": 4130, "volume": 207157400 }, { "date": "2020-02-27T17:00:00.000Z", "open": 3990, "high": 4190, "low": 3910, "close": 4190, "volume": 191962700 }, { "date": "2020-03-01T17:00:00.000Z", "open": 4190, "high": 4200, "low": 3980, "close": 3980, "volume": 187659200 }, { "date": "2020-03-02T17:00:00.000Z", "open": 4050, "high": 4180, "low": 4000, "close": 4100, "volume": 198413400 }, { "date": "2020-03-03T17:00:00.000Z", "open": 4140, "high": 4240, "low": 4130, "close": 4220, "volume": 116305200 }, { "date": "2020-03-04T17:00:00.000Z", "open": 4290, "high": 4300, "low": 4130, "close": 4150, "volume": 133588200 }, { "date": "2020-03-05T17:00:00.000Z", "open": 4040, "high": 4050, "low": 4000, "close": 4010, "volume": 159391900 }, { "date": "2020-03-08T17:00:00.000Z", "open": 3900, "high": 3950, "low": 3750, "close": 3750, "volume": 149028700 }, { "date": "2020-03-09T17:00:00.000Z", "open": 3780, "high": 4030, "low": 3780, "close": 3910, "volume": 165975500 }, { "date": "2020-03-10T17:00:00.000Z", "open": 3950, "high": 4030, "low": 3880, "close": 3910, "volume": 177519900 }, { "date": "2020-03-11T17:00:00.000Z", "open": 3820, "high": 3840, "low": 3600, "close": 3610, "volume": 151940600 }, { "date": "2020-09-06T17:00:00.000Z", "open": 3550, "high": 3570, "low": 3500, "close": 3510, "volume": 94814200 }, { "date": "2020-09-07T17:00:00.000Z", "open": 3510, "high": 3570, "low": 3510, "close": 3520, "volume": 81381900 }, { "date": "2020-09-08T17:00:00.000Z", "open": 3480, "high": 3490, "low": 3380, "close": 3410, "volume": 178435500 }, { "date": "2020-09-09T17:00:00.000Z", "open": 3300, "high": 3300, "low": 3180, "close": 3180, "volume": 277847900 }, { "date": "2020-09-10T17:00:00.000Z", "open": 3020, "high": 3310, "low": 3010, "close": 3250, "volume": 583497600 }, { "date": "2020-09-13T17:00:00.000Z", "open": 3300, "high": 3450, "low": 3300, "close": 3440, "volume": 275888700 }, { "date": "2020-09-14T17:00:00.000Z", "open": 3440, "high": 3460, "low": 3310, "close": 3330, "volume": 195531100 }, { "date": "2020-09-15T17:00:00.000Z", "open": 3370, "high": 3390, "low": 3240, "close": 3260, "volume": 138529300 }, { "date": "2020-09-16T17:00:00.000Z", "open": 3270, "high": 3310, "low": 3170, "close": 3200, "volume": 167611400 }, { "date": "2020-09-17T17:00:00.000Z", "open": 3200, "high": 3270, "low": 3190, "close": 3220, "volume": 202880500 }, { "date": "2020-09-20T17:00:00.000Z", "open": 3200, "high": 3250, "low": 3150, "close": 3190, "volume": 114168800 }, { "date": "2020-09-21T17:00:00.000Z", "open": 3110, "high": 3190, "low": 3100, "close": 3130, "volume": 134585500 }, { "date": "2020-09-22T17:00:00.000Z", "open": 3170, "high": 3180, "low": 3050, "close": 3080, "volume": 120607900 }, { "date": "2020-09-23T17:00:00.000Z", "open": 3030, "high": 3080, "low": 3010, "close": 3030, "volume": 164151300 }, { "date": "2020-09-24T17:00:00.000Z", "open": 3060, "high": 3180, "low": 3040, "close": 3160, "volume": 169418100 }, { "date": "2020-09-27T17:00:00.000Z", "open": 3180, "high": 3230, "low": 3080, "close": 3090, "volume": 135465800 }, { "date": "2020-09-28T17:00:00.000Z", "open": 3120, "high": 3160, "low": 3020, "close": 3040, "volume": 182697100 }, { "date": "2020-09-29T17:00:00.000Z", "open": 3060, "high": 3080, "low": 3000, "close": 3040, "volume": 167835700 }, { "date": "2020-09-30T17:00:00.000Z", "open": 3090, "high": 3170, "low": 3060, "close": 3160, "volume": 130031000 }, { "date": "2020-10-01T17:00:00.000Z", "open": 3180, "high": 3210, "low": 3060, "close": 3100, "volume": 157063600 }, { "date": "2020-10-04T17:00:00.000Z", "open": 3160, "high": 3170, "low": 3110, "close": 3160, "volume": 92722900 }, { "date": "2020-10-05T17:00:00.000Z", "open": 3220, "high": 3240, "low": 3180, "close": 3190, "volume": 120816800 }, { "date": "2020-10-06T17:00:00.000Z", "open": 3160, "high": 3170, "low": 3080, "close": 3120, "volume": 288740100 }, { "date": "2020-10-07T17:00:00.000Z", "open": 3150, "high": 3170, "low": 3110, "close": 3150, "volume": 123924000 }, { "date": "2020-10-08T17:00:00.000Z", "open": 3150, "high": 3170, "low": 3120, "close": 3150, "volume": 81127400 }, { "date": "2020-10-11T17:00:00.000Z", "open": 3160, "high": 3210, "low": 3150, "close": 3190, "volume": 156519700 }, { "date": "2020-10-12T17:00:00.000Z", "open": 3190, "high": 3300, "low": 3150, "close": 3280, "volume": 204438200 }, { "date": "2020-10-13T17:00:00.000Z", "open": 3300, "high": 3380, "low": 3290, "close": 3360, "volume": 193879700 }, { "date": "2020-10-14T17:00:00.000Z", "open": 3360, "high": 3380, "low": 3310, "close": 3310, "volume": 183294800 }, { "date": "2020-10-15T17:00:00.000Z", "open": 3340, "high": 3360, "low": 3210, "close": 3250, "volume": 140443600 }, { "date": "2020-10-18T17:00:00.000Z", "open": 3260, "high": 3290, "low": 3230, "close": 3280, "volume": 96199300 }, { "date": "2020-10-19T17:00:00.000Z", "open": 3280, "high": 3290, "low": 3210, "close": 3250, "volume": 134038300 }, { "date": "2020-10-20T17:00:00.000Z", "open": 3280, "high": 3310, "low": 3230, "close": 3240, "volume": 116981800 }, { "date": "2020-10-21T17:00:00.000Z", "open": 3220, "high": 3300, "low": 3200, "close": 3300, "volume": 160136600 }, { "date": "2020-10-22T17:00:00.000Z", "open": 3350, "high": 3350, "low": 3270, "close": 3290, "volume": 117246500 }, { "date": "2020-10-25T17:00:00.000Z", "open": 3300, "high": 3360, "low": 3290, "close": 3340, "volume": 101222500 }, { "date": "2020-10-26T17:00:00.000Z", "open": 3340, "high": 3400, "low": 3330, "close": 3360, "volume": 183306100 }, { "date": "2020-11-01T17:00:00.000Z", "open": 3360, "high": 3390, "low": 3300, "close": 3380, "volume": 156784000 }, { "date": "2020-11-02T17:00:00.000Z", "open": 3390, "high": 3400, "low": 3360, "close": 3380, "volume": 121456100 }, { "date": "2020-11-03T17:00:00.000Z", "open": 3420, "high": 3420, "low": 3290, "close": 3290, "volume": 138230100 }, { "date": "2020-11-04T17:00:00.000Z", "open": 3370, "high": 3490, "low": 3360, "close": 3490, "volume": 234792600 }, { "date": "2020-11-05T17:00:00.000Z", "open": 3510, "high": 3600, "low": 3470, "close": 3560, "volume": 268767800 }, { "date": "2020-11-08T17:00:00.000Z", "open": 3680, "high": 3690, "low": 3580, "close": 3690, "volume": 257455400 }, { "date": "2020-11-09T17:00:00.000Z", "open": 3800, "high": 4010, "low": 3770, "close": 4000, "volume": 565562100 }, { "date": "2020-11-10T17:00:00.000Z", "open": 3970, "high": 4190, "low": 3950, "close": 4120, "volume": 357098000 }, { "date": "2020-11-11T17:00:00.000Z", "open": 4100, "high": 4100, "low": 3920, "close": 3950, "volume": 333297500 }, { "date": "2020-11-12T17:00:00.000Z", "open": 3970, "high": 4080, "low": 3960, "close": 4000, "volume": 237374000 }, { "date": "2020-11-15T17:00:00.000Z", "open": 4050, "high": 4070, "low": 3930, "close": 3960, "volume": 193022100 }, { "date": "2020-11-16T17:00:00.000Z", "open": 4000, "high": 4020, "low": 3930, "close": 3960, "volume": 180851100 }, { "date": "2020-11-17T17:00:00.000Z", "open": 3980, "high": 4050, "low": 3970, "close": 4040, "volume": 182657300 }, { "date": "2020-11-18T17:00:00.000Z", "open": 4010, "high": 4130, "low": 3980, "close": 4040, "volume": 199700800 }, { "date": "2020-11-19T17:00:00.000Z", "open": 4040, "high": 4080, "low": 3990, "close": 4020, "volume": 124785400 }, { "date": "2020-11-22T17:00:00.000Z", "open": 4010, "high": 4100, "low": 4010, "close": 4080, "volume": 123510900 }, { "date": "2020-11-23T17:00:00.000Z", "open": 4120, "high": 4230, "low": 4080, "close": 4200, "volume": 206164400 }, { "date": "2020-11-24T17:00:00.000Z", "open": 4320, "high": 4390, "low": 4250, "close": 4320, "volume": 283337800 }, { "date": "2020-11-25T17:00:00.000Z", "open": 4220, "high": 4320, "low": 4220, "close": 4290, "volume": 136526100 }, { "date": "2020-11-26T17:00:00.000Z", "open": 4330, "high": 4370, "low": 4270, "close": 4270, "volume": 114940800 }, { "date": "2020-11-29T17:00:00.000Z", "open": 4250, "high": 4280, "low": 3990, "close": 4090, "volume": 448799300 }, { "date": "2020-11-30T17:00:00.000Z", "open": 4130, "high": 4260, "low": 4070, "close": 4240, "volume": 228412600 }, { "date": "2020-12-01T17:00:00.000Z", "open": 4320, "high": 4340, "low": 4250, "close": 4300, "volume": 136348400 }, { "date": "2020-12-02T17:00:00.000Z", "open": 4350, "high": 4400, "low": 4300, "close": 4400, "volume": 198985500 }, { "date": "2020-12-03T17:00:00.000Z", "open": 4400, "high": 4400, "low": 4270, "close": 4300, "volume": 150379700 }, { "date": "2020-12-06T17:00:00.000Z", "open": 4350, "high": 4420, "low": 4350, "close": 4400, "volume": 140849600 }, { "date": "2020-12-07T17:00:00.000Z", "open": 4400, "high": 4400, "low": 4340, "close": 4400, "volume": 81272000 }, { "date": "2020-12-09T17:00:00.000Z", "open": 4450, "high": 4450, "low": 4330, "close": 4330, "volume": 193630600 }, { "date": "2020-12-10T17:00:00.000Z", "open": 4400, "high": 4400, "low": 4260, "close": 4280, "volume": 174446900 }, { "date": "2020-12-13T17:00:00.000Z", "open": 4300, "high": 4310, "low": 4270, "close": 4280, "volume": 127385200 }, { "date": "2020-12-14T17:00:00.000Z", "open": 4280, "high": 4290, "low": 4240, "close": 4280, "volume": 133712000 }, { "date": "2020-12-15T17:00:00.000Z", "open": 4340, "high": 4350, "low": 4300, "close": 4320, "volume": 130044800 }, { "date": "2020-12-16T17:00:00.000Z", "open": 4360, "high": 4360, "low": 4310, "close": 4330, "volume": 141727100 }, { "date": "2020-12-17T17:00:00.000Z", "open": 4270, "high": 4300, "low": 4270, "close": 4280, "volume": 207410700 }, { "date": "2020-12-20T17:00:00.000Z", "open": 4330, "high": 4340, "low": 4210, "close": 4210, "volume": 218968900 }, { "date": "2020-12-21T17:00:00.000Z", "open": 4240, "high": 4280, "low": 4120, "close": 4130, "volume": 171484000 }, { "date": "2020-12-22T17:00:00.000Z", "open": 4150, "high": 4180, "low": 3950, "close": 4160, "volume": 170156900 }, { "date": "2020-12-27T17:00:00.000Z", "open": 4250, "high": 4260, "low": 4160, "close": 4250, "volume": 86117000 }, { "date": "2020-12-28T17:00:00.000Z", "open": 4250, "high": 4280, "low": 4170, "close": 4180, "volume": 75203600 }, { "date": "2020-12-29T17:00:00.000Z", "open": 4190, "high": 4210, "low": 4130, "close": 4170, "volume": 90020900 }, { "date": "2021-01-03T17:00:00.000Z", "open": 4150, "high": 4320, "low": 4150, "close": 4310, "volume": 96568200 }, { "date": "2021-01-04T17:00:00.000Z", "open": 4300, "high": 4300, "low": 4240, "close": 4270, "volume": 97239100 }, { "date": "2021-01-05T17:00:00.000Z", "open": 4280, "high": 4300, "low": 4160, "close": 4200, "volume": 116634000 }, { "date": "2021-01-06T17:00:00.000Z", "open": 4260, "high": 4290, "low": 4210, "close": 4280, "volume": 128905400 }, { "date": "2021-01-07T17:00:00.000Z", "open": 4330, "high": 4390, "low": 4300, "close": 4390, "volume": 186370900 }, { "date": "2021-01-10T17:00:00.000Z", "open": 4420, "high": 4660, "low": 4410, "close": 4650, "volume": 383714500 }, { "date": "2021-01-11T17:00:00.000Z", "open": 4680, "high": 4770, "low": 4670, "close": 4720, "volume": 236714500 }, { "date": "2021-01-12T17:00:00.000Z", "open": 4770, "high": 4840, "low": 4750, "close": 4790, "volume": 210161400 }, { "date": "2021-01-13T17:00:00.000Z", "open": 4820, "high": 4830, "low": 4720, "close": 4770, "volume": 133616600 }, { "date": "2021-01-14T17:00:00.000Z", "open": 4770, "high": 4770, "low": 4550, "close": 4580, "volume": 204714500 }, { "date": "2021-01-17T17:00:00.000Z", "open": 4580, "high": 4650, "low": 4540, "close": 4620, "volume": 165968700 }, { "date": "2021-01-18T17:00:00.000Z", "open": 4700, "high": 4700, "low": 4610, "close": 4620, "volume": 138570500 }, { "date": "2021-01-19T17:00:00.000Z", "open": 4670, "high": 4920, "low": 4650, "close": 4890, "volume": 252471500 }, { "date": "2021-01-20T17:00:00.000Z", "open": 4920, "high": 4950, "low": 4770, "close": 4790, "volume": 161156700 }, { "date": "2021-01-21T17:00:00.000Z", "open": 4860, "high": 4860, "low": 4680, "close": 4720, "volume": 166662700 }, { "date": "2021-01-24T17:00:00.000Z", "open": 4790, "high": 4790, "low": 4610, "close": 4780, "volume": 150250800 }, { "date": "2021-01-25T17:00:00.000Z", "open": 4780, "high": 4790, "low": 4620, "close": 4650, "volume": 148952500 }, { "date": "2021-01-26T17:00:00.000Z", "open": 4650, "high": 4720, "low": 4500, "close": 4620, "volume": 180626300 }, { "date": "2021-01-27T17:00:00.000Z", "open": 4580, "high": 4650, "low": 4420, "close": 4470, "volume": 160243000 }, { "date": "2021-01-28T17:00:00.000Z", "open": 4570, "high": 4610, "low": 4180, "close": 4180, "volume": 280201400 }, { "date": "2021-01-31T17:00:00.000Z", "open": 4180, "high": 4440, "low": 3960, "close": 4400, "volume": 322825100 }, { "date": "2021-02-01T17:00:00.000Z", "open": 4490, "high": 4490, "low": 4260, "close": 4360, "volume": 152295400 }, { "date": "2021-02-02T17:00:00.000Z", "open": 4480, "high": 4480, "low": 4360, "close": 4380, "volume": 112944600 }, { "date": "2021-02-03T17:00:00.000Z", "open": 4450, "high": 4580, "low": 4370, "close": 4490, "volume": 147742900 }, { "date": "2021-02-04T17:00:00.000Z", "open": 4540, "high": 4540, "low": 4420, "close": 4470, "volume": 90003100 }, { "date": "2021-02-07T17:00:00.000Z", "open": 4530, "high": 4530, "low": 4450, "close": 4460, "volume": 109288100 }, { "date": "2021-02-08T17:00:00.000Z", "open": 4500, "high": 4770, "low": 4500, "close": 4620, "volume": 422144400 }, { "date": "2021-02-09T17:00:00.000Z", "open": 4630, "high": 4710, "low": 4600, "close": 4650, "volume": 183774900 }, { "date": "2021-02-10T17:00:00.000Z", "open": 4700, "high": 4710, "low": 4630, "close": 4680, "volume": 90618400 }, { "date": "2021-02-14T17:00:00.000Z", "open": 4710, "high": 4780, "low": 4700, "close": 4710, "volume": 84687800 }, { "date": "2021-02-15T17:00:00.000Z", "open": 4740, "high": 4740, "low": 4660, "close": 4670, "volume": 65111300 }, { "date": "2021-02-16T17:00:00.000Z", "open": 4710, "high": 4730, "low": 4620, "close": 4630, "volume": 92298000 }, { "date": "2021-02-17T17:00:00.000Z", "open": 4700, "high": 4770, "low": 4650, "close": 4670, "volume": 138260600 }, { "date": "2021-02-18T17:00:00.000Z", "open": 4600, "high": 4790, "low": 4600, "close": 4790, "volume": 99893400 }, { "date": "2021-02-21T17:00:00.000Z", "open": 4850, "high": 4870, "low": 4760, "close": 4790, "volume": 143288100 }, { "date": "2021-02-22T17:00:00.000Z", "open": 4810, "high": 4830, "low": 4740, "close": 4790, "volume": 98008100 }, { "date": "2021-02-23T17:00:00.000Z", "open": 4790, "high": 4820, "low": 4710, "close": 4730, "volume": 95982000 }, { "date": "2021-02-24T17:00:00.000Z", "open": 4770, "high": 4770, "low": 4670, "close": 4730, "volume": 119666500 }, { "date": "2021-02-25T17:00:00.000Z", "open": 4730, "high": 4750, "low": 4700, "close": 4710, "volume": 147085100 }, { "date": "2021-02-28T17:00:00.000Z", "open": 4800, "high": 4830, "low": 4720, "close": 4830, "volume": 115471100 }, { "date": "2021-03-01T17:00:00.000Z", "open": 4870, "high": 4880, "low": 4800, "close": 4800, "volume": 68358600 }, { "date": "2021-03-02T17:00:00.000Z", "open": 4800, "high": 4850, "low": 4740, "close": 4850, "volume": 77295700 }, { "date": "2021-03-03T17:00:00.000Z", "open": 4850, "high": 4850, "low": 4730, "close": 4760, "volume": 107177400 }, { "date": "2021-03-04T17:00:00.000Z", "open": 4740, "high": 4770, "low": 4700, "close": 4770, "volume": 64715600 }, { "date": "2021-03-07T17:00:00.000Z", "open": 4800, "high": 4820, "low": 4730, "close": 4730, "volume": 63560400 }, { "date": "2021-03-08T17:00:00.000Z", "open": 4750, "high": 4750, "low": 4560, "close": 4580, "volume": 150476600 }, { "date": "2021-03-09T17:00:00.000Z", "open": 4650, "high": 4660, "low": 4590, "close": 4630, "volume": 70367800 }, { "date": "2021-03-11T17:00:00.000Z", "open": 4690, "high": 4690, "low": 4540, "close": 4580, "volume": 138506800 }, { "date": "2021-03-14T17:00:00.000Z", "open": 4580, "high": 4630, "low": 4560, "close": 4570, "volume": 86801300 }, { "date": "2021-03-15T17:00:00.000Z", "open": 4660, "high": 4770, "low": 4610, "close": 4720, "volume": 137296600 }, { "date": "2021-03-16T17:00:00.000Z", "open": 4680, "high": 4700, "low": 4600, "close": 4670, "volume": 105676200 }, { "date": "2021-03-17T17:00:00.000Z", "open": 4710, "high": 4770, "low": 4690, "close": 4760, "volume": 86939900 }, { "date": "2021-03-18T17:00:00.000Z", "open": 4750, "high": 4750, "low": 4670, "close": 4670, "volume": 151268300 }, { "date": "2021-03-21T17:00:00.000Z", "open": 4700, "high": 4700, "low": 4620, "close": 4630, "volume": 60999200 }, { "date": "2021-03-22T17:00:00.000Z", "open": 4720, "high": 4720, "low": 4650, "close": 4670, "volume": 104576700 }, { "date": "2021-03-23T17:00:00.000Z", "open": 4730, "high": 4730, "low": 4650, "close": 4670, "volume": 109556600 }, { "date": "2021-03-24T17:00:00.000Z", "open": 4700, "high": 4700, "low": 4580, "close": 4620, "volume": 86494000 }, { "date": "2021-03-25T17:00:00.000Z", "open": 4630, "high": 4720, "low": 4620, "close": 4720, "volume": 97251100 }, { "date": "2021-03-28T17:00:00.000Z", "open": 4780, "high": 4780, "low": 4720, "close": 4720, "volume": 97096100 }, { "date": "2021-03-29T17:00:00.000Z", "open": 4700, "high": 4700, "low": 4480, "close": 4500, "volume": 195358500 }, { "date": "2021-03-30T17:00:00.000Z", "open": 4450, "high": 4480, "low": 4260, "close": 4400, "volume": 293758300 }, { "date": "2021-03-31T17:00:00.000Z", "open": 4350, "high": 4370, "low": 4210, "close": 4290, "volume": 309252700 }, { "date": "2021-04-04T17:00:00.000Z", "open": 4320, "high": 4330, "low": 4160, "close": 4200, "volume": 314116300 }, { "date": "2021-04-05T17:00:00.000Z", "open": 4170, "high": 4230, "low": 4150, "close": 4200, "volume": 152105800 }, { "date": "2021-04-06T17:00:00.000Z", "open": 4230, "high": 4240, "low": 4160, "close": 4200, "volume": 106319800 }, { "date": "2021-04-07T17:00:00.000Z", "open": 4250, "high": 4360, "low": 4230, "close": 4350, "volume": 144154400 }, { "date": "2021-04-08T17:00:00.000Z", "open": 4380, "high": 4400, "low": 4350, "close": 4350, "volume": 113886800 }, { "date": "2021-04-11T17:00:00.000Z", "open": 4390, "high": 4390, "low": 4200, "close": 4210, "volume": 104651900 }, { "date": "2021-04-12T17:00:00.000Z", "open": 4210, "high": 4260, "low": 4120, "close": 4160, "volume": 109258700 }, { "date": "2021-04-13T17:00:00.000Z", "open": 4280, "high": 4350, "low": 4220, "close": 4350, "volume": 103208800 }, { "date": "2021-04-14T17:00:00.000Z", "open": 4390, "high": 4410, "low": 4280, "close": 4410, "volume": 78427900 }, { "date": "2021-04-15T17:00:00.000Z", "open": 4450, "high": 4460, "low": 4310, "close": 4340, "volume": 67722200 }, { "date": "2021-04-18T17:00:00.000Z", "open": 4360, "high": 4380, "low": 4310, "close": 4380, "volume": 56531400 }, { "date": "2021-04-19T17:00:00.000Z", "open": 4290, "high": 4330, "low": 4220, "close": 4310, "volume": 89285800 },