@baguskto/saham

{ "ticker": "BMRI", "dataPoints": [ { "date": "2019-07-28T17:00:00.000Z", "open": 7825, "high": 7825, "low": 7675, "close": 7800, "volume": 27603200 }, { "date": "2019-07-29T17:00:00.000Z", "open": 7800, "high": 7975, "low": 7725, "close": 7950, "volume": 43537800 }, { "date": "2019-07-30T17:00:00.000Z", "open": 7875, "high": 7975, "low": 7800, "close": 7975, "volume": 29504400 }, { "date": "2019-07-31T17:00:00.000Z", "open": 7875, "high": 7900, "low": 7725, "close": 7775, "volume": 48365500 }, { "date": "2019-08-01T17:00:00.000Z", "open": 7700, "high": 7750, "low": 7600, "close": 7675, "volume": 51863500 }, { "date": "2019-08-04T17:00:00.000Z", "open": 7600, "high": 7650, "low": 7325, "close": 7425, "volume": 64931300 }, { "date": "2019-08-05T17:00:00.000Z", "open": 7300, "high": 7400, "low": 7100, "close": 7250, "volume": 78566200 }, { "date": "2019-08-06T17:00:00.000Z", "open": 7275, "high": 7400, "low": 7275, "close": 7350, "volume": 51966400 }, { "date": "2019-08-07T17:00:00.000Z", "open": 7450, "high": 7525, "low": 7350, "close": 7500, "volume": 42855900 }, { "date": "2019-08-08T17:00:00.000Z", "open": 7500, "high": 7550, "low": 7450, "close": 7450, "volume": 19508800 }, { "date": "2019-08-11T17:00:00.000Z", "open": 7500, "high": 7500, "low": 7350, "close": 7400, "volume": 34628300 }, { "date": "2019-08-12T17:00:00.000Z", "open": 7550, "high": 7550, "low": 7300, "close": 7350, "volume": 34033900 }, { "date": "2019-08-13T17:00:00.000Z", "open": 7500, "high": 7525, "low": 7350, "close": 7500, "volume": 53806500 }, { "date": "2019-08-14T17:00:00.000Z", "open": 7350, "high": 7400, "low": 7300, "close": 7400, "volume": 28728200 }, { "date": "2019-08-15T17:00:00.000Z", "open": 7400, "high": 7425, "low": 7325, "close": 7375, "volume": 23846500 }, { "date": "2019-08-18T17:00:00.000Z", "open": 7450, "high": 7450, "low": 7325, "close": 7350, "volume": 19275600 }, { "date": "2019-08-19T17:00:00.000Z", "open": 7425, "high": 7450, "low": 7300, "close": 7375, "volume": 37698100 }, { "date": "2019-08-20T17:00:00.000Z", "open": 7325, "high": 7350, "low": 7225, "close": 7225, "volume": 24920700 }, { "date": "2019-08-21T17:00:00.000Z", "open": 7300, "high": 7325, "low": 7150, "close": 7225, "volume": 38826400 }, { "date": "2019-08-22T17:00:00.000Z", "open": 7250, "high": 7250, "low": 7150, "close": 7175, "volume": 22267900 }, { "date": "2019-08-25T17:00:00.000Z", "open": 7100, "high": 7100, "low": 7000, "close": 7050, "volume": 39307300 }, { "date": "2019-08-26T17:00:00.000Z", "open": 7050, "high": 7125, "low": 7025, "close": 7025, "volume": 76600800 }, { "date": "2019-08-27T17:00:00.000Z", "open": 7025, "high": 7100, "low": 6950, "close": 7050, "volume": 48041200 }, { "date": "2019-08-28T17:00:00.000Z", "open": 7050, "high": 7100, "low": 7025, "close": 7075, "volume": 31874400 }, { "date": "2019-08-29T17:00:00.000Z", "open": 7125, "high": 7250, "low": 7075, "close": 7250, "volume": 53185300 }, { "date": "2019-09-01T17:00:00.000Z", "open": 7225, "high": 7225, "low": 7125, "close": 7175, "volume": 18811100 }, { "date": "2019-09-02T17:00:00.000Z", "open": 7175, "high": 7200, "low": 6825, "close": 6900, "volume": 48499100 }, { "date": "2019-09-03T17:00:00.000Z", "open": 6975, "high": 6975, "low": 6850, "close": 6925, "volume": 37217300 }, { "date": "2019-09-04T17:00:00.000Z", "open": 7000, "high": 7025, "low": 6925, "close": 6975, "volume": 39321400 }, { "date": "2019-09-05T17:00:00.000Z", "open": 7025, "high": 7150, "low": 6975, "close": 7050, "volume": 44323000 }, { "date": "2019-09-08T17:00:00.000Z", "open": 7075, "high": 7075, "low": 6925, "close": 6975, "volume": 27920700 }, { "date": "2019-09-09T17:00:00.000Z", "open": 6900, "high": 7050, "low": 6900, "close": 7050, "volume": 26035200 }, { "date": "2019-09-10T17:00:00.000Z", "open": 7000, "high": 7150, "low": 6950, "close": 7150, "volume": 40388900 }, { "date": "2019-09-11T17:00:00.000Z", "open": 7250, "high": 7325, "low": 7100, "close": 7150, "volume": 42282300 }, { "date": "2019-09-12T17:00:00.000Z", "open": 7225, "high": 7250, "low": 7125, "close": 7200, "volume": 14350100 }, { "date": "2019-09-15T17:00:00.000Z", "open": 7050, "high": 7100, "low": 6925, "close": 7000, "volume": 33307900 }, { "date": "2019-09-16T17:00:00.000Z", "open": 6925, "high": 7100, "low": 6925, "close": 6975, "volume": 35496100 }, { "date": "2019-09-17T17:00:00.000Z", "open": 7075, "high": 7200, "low": 7050, "close": 7200, "volume": 26854200 }, { "date": "2019-09-18T17:00:00.000Z", "open": 7175, "high": 7175, "low": 7075, "close": 7100, "volume": 17970800 }, { "date": "2019-09-19T17:00:00.000Z", "open": 7100, "high": 7150, "low": 6975, "close": 7075, "volume": 52371700 }, { "date": "2019-09-22T17:00:00.000Z", "open": 7050, "high": 7100, "low": 6950, "close": 7000, "volume": 24506300 }, { "date": "2019-09-23T17:00:00.000Z", "open": 6925, "high": 6975, "low": 6850, "close": 6950, "volume": 26055000 }, { "date": "2019-09-24T17:00:00.000Z", "open": 6975, "high": 7000, "low": 6875, "close": 6900, "volume": 18782700 }, { "date": "2019-09-25T17:00:00.000Z", "open": 7000, "high": 7100, "low": 6950, "close": 7100, "volume": 22735700 }, { "date": "2019-09-26T17:00:00.000Z", "open": 7000, "high": 7050, "low": 6950, "close": 6975, "volume": 22164700 }, { "date": "2019-09-29T17:00:00.000Z", "open": 6900, "high": 6975, "low": 6900, "close": 6975, "volume": 29147000 }, { "date": "2019-09-30T17:00:00.000Z", "open": 6900, "high": 7050, "low": 6900, "close": 6900, "volume": 15621700 }, { "date": "2019-10-01T17:00:00.000Z", "open": 6875, "high": 6950, "low": 6500, "close": 6525, "volume": 64793100 }, { "date": "2019-10-02T17:00:00.000Z", "open": 6525, "high": 6525, "low": 6275, "close": 6400, "volume": 73394500 }, { "date": "2019-10-03T17:00:00.000Z", "open": 6450, "high": 6525, "low": 6325, "close": 6400, "volume": 34560900 }, { "date": "2019-10-06T17:00:00.000Z", "open": 6475, "high": 6475, "low": 6325, "close": 6350, "volume": 18328200 }, { "date": "2019-10-07T17:00:00.000Z", "open": 6350, "high": 6500, "low": 6350, "close": 6500, "volume": 52496000 }, { "date": "2019-10-08T17:00:00.000Z", "open": 6450, "high": 6475, "low": 6400, "close": 6425, "volume": 27565700 }, { "date": "2019-10-09T17:00:00.000Z", "open": 6425, "high": 6600, "low": 6425, "close": 6525, "volume": 60127700 }, { "date": "2019-10-10T17:00:00.000Z", "open": 6500, "high": 6650, "low": 6475, "close": 6550, "volume": 48408200 }, { "date": "2019-10-13T17:00:00.000Z", "open": 6625, "high": 6675, "low": 6500, "close": 6600, "volume": 32636400 }, { "date": "2019-10-14T17:00:00.000Z", "open": 6550, "high": 6600, "low": 6500, "close": 6575, "volume": 47069800 }, { "date": "2019-10-15T17:00:00.000Z", "open": 6600, "high": 6650, "low": 6550, "close": 6625, "volume": 59486900 }, { "date": "2019-10-16T17:00:00.000Z", "open": 6625, "high": 6700, "low": 6625, "close": 6700, "volume": 75018900 }, { "date": "2019-10-17T17:00:00.000Z", "open": 6675, "high": 6875, "low": 6650, "close": 6775, "volume": 58772200 }, { "date": "2019-10-20T17:00:00.000Z", "open": 6800, "high": 6825, "low": 6700, "close": 6800, "volume": 41811400 }, { "date": "2019-10-21T17:00:00.000Z", "open": 6850, "high": 6850, "low": 6750, "close": 6825, "volume": 31025100 }, { "date": "2019-10-22T17:00:00.000Z", "open": 6825, "high": 7100, "low": 6750, "close": 7075, "volume": 49220200 }, { "date": "2019-10-23T17:00:00.000Z", "open": 7125, "high": 7250, "low": 7075, "close": 7225, "volume": 66398600 }, { "date": "2019-10-24T17:00:00.000Z", "open": 7275, "high": 7275, "low": 6975, "close": 7000, "volume": 52867600 }, { "date": "2019-10-27T17:00:00.000Z", "open": 7000, "high": 7075, "low": 6925, "close": 7000, "volume": 23194800 }, { "date": "2019-10-28T17:00:00.000Z", "open": 7100, "high": 7150, "low": 7000, "close": 7100, "volume": 45867700 }, { "date": "2019-10-29T17:00:00.000Z", "open": 7075, "high": 7075, "low": 6975, "close": 7025, "volume": 23833600 }, { "date": "2019-10-30T17:00:00.000Z", "open": 7050, "high": 7050, "low": 6900, "close": 7025, "volume": 39080000 }, { "date": "2019-10-31T17:00:00.000Z", "open": 7025, "high": 7025, "low": 6925, "close": 6975, "volume": 12183400 }, { "date": "2019-11-03T17:00:00.000Z", "open": 7000, "high": 7025, "low": 6875, "close": 6875, "volume": 28292400 }, { "date": "2019-11-04T17:00:00.000Z", "open": 6950, "high": 7200, "low": 6925, "close": 7200, "volume": 47126500 }, { "date": "2019-11-05T17:00:00.000Z", "open": 7175, "high": 7200, "low": 6825, "close": 6975, "volume": 56587600 }, { "date": "2019-11-06T17:00:00.000Z", "open": 7025, "high": 7025, "low": 6775, "close": 7000, "volume": 39376800 }, { "date": "2019-11-07T17:00:00.000Z", "open": 6975, "high": 7150, "low": 6850, "close": 7100, "volume": 38177500 }, { "date": "2019-11-10T17:00:00.000Z", "open": 7075, "high": 7100, "low": 6975, "close": 7050, "volume": 22606000 }, { "date": "2019-11-11T17:00:00.000Z", "open": 7000, "high": 7100, "low": 6925, "close": 7025, "volume": 26450400 }, { "date": "2019-11-12T17:00:00.000Z", "open": 7000, "high": 7000, "low": 6775, "close": 6875, "volume": 37574200 }, { "date": "2019-11-13T17:00:00.000Z", "open": 6875, "high": 6900, "low": 6700, "close": 6875, "volume": 33349300 }, { "date": "2019-11-14T17:00:00.000Z", "open": 6925, "high": 7025, "low": 6925, "close": 6950, "volume": 23508600 }, { "date": "2019-11-17T17:00:00.000Z", "open": 6950, "high": 7025, "low": 6875, "close": 6975, "volume": 30643500 }, { "date": "2019-11-18T17:00:00.000Z", "open": 7025, "high": 7150, "low": 6950, "close": 7150, "volume": 33503100 }, { "date": "2019-11-19T17:00:00.000Z", "open": 7150, "high": 7200, "low": 7050, "close": 7100, "volume": 23363800 }, { "date": "2019-11-20T17:00:00.000Z", "open": 7000, "high": 7200, "low": 6950, "close": 7175, "volume": 30472300 }, { "date": "2019-11-21T17:00:00.000Z", "open": 7100, "high": 7175, "low": 7050, "close": 7075, "volume": 20226400 }, { "date": "2019-11-24T17:00:00.000Z", "open": 7000, "high": 7050, "low": 6925, "close": 6975, "volume": 23838100 }, { "date": "2019-11-25T17:00:00.000Z", "open": 7000, "high": 7050, "low": 6900, "close": 6925, "volume": 86766600 }, { "date": "2019-11-26T17:00:00.000Z", "open": 6825, "high": 6975, "low": 6800, "close": 6900, "volume": 36464400 }, { "date": "2019-11-27T17:00:00.000Z", "open": 6850, "high": 6900, "low": 6775, "close": 6775, "volume": 28137600 }, { "date": "2019-11-28T17:00:00.000Z", "open": 6775, "high": 7000, "low": 6775, "close": 6975, "volume": 26625300 }, { "date": "2019-12-01T17:00:00.000Z", "open": 6975, "high": 7150, "low": 6925, "close": 7100, "volume": 37280500 }, { "date": "2019-12-02T17:00:00.000Z", "open": 7050, "high": 7175, "low": 7025, "close": 7175, "volume": 39519500 }, { "date": "2019-12-03T17:00:00.000Z", "open": 7075, "high": 7150, "low": 7050, "close": 7075, "volume": 32901100 }, { "date": "2019-12-04T17:00:00.000Z", "open": 7100, "high": 7200, "low": 7075, "close": 7175, "volume": 37108900 }, { "date": "2019-12-05T17:00:00.000Z", "open": 7200, "high": 7225, "low": 7125, "close": 7175, "volume": 26860300 }, { "date": "2019-12-08T17:00:00.000Z", "open": 7200, "high": 7300, "low": 7200, "close": 7250, "volume": 36049300 }, { "date": "2019-12-09T17:00:00.000Z", "open": 7200, "high": 7400, "low": 7200, "close": 7375, "volume": 66115000 }, { "date": "2019-12-10T17:00:00.000Z", "open": 7350, "high": 7400, "low": 7325, "close": 7350, "volume": 34227100 }, { "date": "2019-12-11T17:00:00.000Z", "open": 7325, "high": 7450, "low": 7275, "close": 7300, "volume": 39869300 }, { "date": "2019-12-12T17:00:00.000Z", "open": 7400, "high": 7450, "low": 7350, "close": 7375, "volume": 63736200 }, { "date": "2019-12-15T17:00:00.000Z", "open": 7350, "high": 7425, "low": 7350, "close": 7350, "volume": 48018700 }, { "date": "2019-12-16T17:00:00.000Z", "open": 7350, "high": 7400, "low": 7325, "close": 7350, "volume": 50395000 }, { "date": "2019-12-17T17:00:00.000Z", "open": 7350, "high": 7550, "low": 7325, "close": 7525, "volume": 61640800 }, { "date": "2019-12-18T17:00:00.000Z", "open": 7525, "high": 7600, "low": 7475, "close": 7600, "volume": 56451600 }, { "date": "2019-12-19T17:00:00.000Z", "open": 7550, "high": 7700, "low": 7550, "close": 7700, "volume": 75236100 }, { "date": "2019-12-22T17:00:00.000Z", "open": 7800, "high": 7800, "low": 7675, "close": 7725, "volume": 65623400 }, { "date": "2019-12-25T17:00:00.000Z", "open": 7775, "high": 7825, "low": 7750, "close": 7800, "volume": 70468200 }, { "date": "2019-12-26T17:00:00.000Z", "open": 7825, "high": 7825, "low": 7725, "close": 7750, "volume": 29091400 }, { "date": "2019-12-29T17:00:00.000Z", "open": 7725, "high": 7800, "low": 7650, "close": 7675, "volume": 39002900 }, { "date": "2020-01-01T17:00:00.000Z", "open": 7675, "high": 7775, "low": 7650, "close": 7750, "volume": 18689900 }, { "date": "2020-01-02T17:00:00.000Z", "open": 7750, "high": 7825, "low": 7625, "close": 7725, "volume": 35147300 }, { "date": "2020-01-05T17:00:00.000Z", "open": 7650, "high": 7675, "low": 7525, "close": 7600, "volume": 30946000 }, { "date": "2020-01-06T17:00:00.000Z", "open": 7725, "high": 7725, "low": 7575, "close": 7600, "volume": 35447800 }, { "date": "2020-01-07T17:00:00.000Z", "open": 7550, "high": 7550, "low": 7375, "close": 7500, "volume": 52540300 }, { "date": "2020-01-08T17:00:00.000Z", "open": 7550, "high": 7725, "low": 7525, "close": 7700, "volume": 37793500 }, { "date": "2020-01-09T17:00:00.000Z", "open": 7700, "high": 7725, "low": 7650, "close": 7725, "volume": 32115900 }, { "date": "2020-01-12T17:00:00.000Z", "open": 7725, "high": 7750, "low": 7650, "close": 7725, "volume": 37699800 }, { "date": "2020-01-13T17:00:00.000Z", "open": 7800, "high": 7800, "low": 7700, "close": 7750, "volume": 52067200 }, { "date": "2020-01-14T17:00:00.000Z", "open": 7750, "high": 7800, "low": 7600, "close": 7650, "volume": 44897600 }, { "date": "2020-01-15T17:00:00.000Z", "open": 7600, "high": 7675, "low": 7525, "close": 7550, "volume": 72716100 }, { "date": "2020-01-16T17:00:00.000Z", "open": 7575, "high": 7750, "low": 7525, "close": 7725, "volume": 65250100 }, { "date": "2020-01-19T17:00:00.000Z", "open": 7800, "high": 7800, "low": 7600, "close": 7625, "volume": 12015900 }, { "date": "2020-01-20T17:00:00.000Z", "open": 7750, "high": 7750, "low": 7625, "close": 7700, "volume": 19583300 }, { "date": "2020-01-21T17:00:00.000Z", "open": 7750, "high": 7850, "low": 7725, "close": 7800, "volume": 61087600 }, { "date": "2020-01-22T17:00:00.000Z", "open": 7800, "high": 7825, "low": 7700, "close": 7775, "volume": 41563900 }, { "date": "2020-01-23T17:00:00.000Z", "open": 7825, "high": 8000, "low": 7725, "close": 7925, "volume": 77351000 }, { "date": "2020-01-26T17:00:00.000Z", "open": 7950, "high": 7975, "low": 7700, "close": 7725, "volume": 49140000 }, { "date": "2020-01-27T17:00:00.000Z", "open": 7650, "high": 7825, "low": 7600, "close": 7750, "volume": 34674800 }, { "date": "2020-01-28T17:00:00.000Z", "open": 7825, "high": 7925, "low": 7775, "close": 7800, "volume": 54830500 }, { "date": "2020-01-29T17:00:00.000Z", "open": 7800, "high": 7825, "low": 7600, "close": 7650, "volume": 42697800 }, { "date": "2020-01-30T17:00:00.000Z", "open": 7675, "high": 7700, "low": 7450, "close": 7550, "volume": 78830500 }, { "date": "2020-02-02T17:00:00.000Z", "open": 7400, "high": 7575, "low": 7350, "close": 7500, "volume": 43635900 }, { "date": "2020-02-03T17:00:00.000Z", "open": 7600, "high": 7675, "low": 7500, "close": 7525, "volume": 69428700 }, { "date": "2020-02-04T17:00:00.000Z", "open": 7600, "high": 7700, "low": 7550, "close": 7700, "volume": 65105600 }, { "date": "2020-02-05T17:00:00.000Z", "open": 7800, "high": 7850, "low": 7675, "close": 7700, "volume": 55514700 }, { "date": "2020-02-06T17:00:00.000Z", "open": 7675, "high": 7750, "low": 7675, "close": 7725, "volume": 43219300 }, { "date": "2020-02-09T17:00:00.000Z", "open": 7700, "high": 7750, "low": 7600, "close": 7725, "volume": 39276900 }, { "date": "2020-02-10T17:00:00.000Z", "open": 7725, "high": 7825, "low": 7675, "close": 7775, "volume": 49260100 }, { "date": "2020-02-11T17:00:00.000Z", "open": 7825, "high": 7900, "low": 7775, "close": 7800, "volume": 52339400 }, { "date": "2020-02-12T17:00:00.000Z", "open": 7825, "high": 7950, "low": 7800, "close": 7850, "volume": 43952000 }, { "date": "2020-02-13T17:00:00.000Z", "open": 7750, "high": 7850, "low": 7750, "close": 7825, "volume": 20672600 }, { "date": "2020-02-16T17:00:00.000Z", "open": 7850, "high": 7875, "low": 7800, "close": 7850, "volume": 14908300 }, { "date": "2020-02-17T17:00:00.000Z", "open": 7800, "high": 7850, "low": 7800, "close": 7825, "volume": 32721000 }, { "date": "2020-02-18T17:00:00.000Z", "open": 7850, "high": 7950, "low": 7800, "close": 7950, "volume": 60807100 }, { "date": "2020-02-19T17:00:00.000Z", "open": 8025, "high": 8050, "low": 7925, "close": 8000, "volume": 57268800 }, { "date": "2020-02-20T17:00:00.000Z", "open": 7950, "high": 8000, "low": 7825, "close": 7900, "volume": 45899000 }, { "date": "2020-02-23T17:00:00.000Z", "open": 7800, "high": 7825, "low": 7650, "close": 7775, "volume": 64384400 }, { "date": "2020-02-24T17:00:00.000Z", "open": 7775, "high": 7900, "low": 7700, "close": 7800, "volume": 52975900 }, { "date": "2020-02-25T17:00:00.000Z", "open": 7750, "high": 7750, "low": 7650, "close": 7650, "volume": 99085500 }, { "date": "2020-02-26T17:00:00.000Z", "open": 7650, "high": 7700, "low": 7250, "close": 7350, "volume": 111544300 }, { "date": "2020-02-27T17:00:00.000Z", "open": 6750, "high": 7275, "low": 6550, "close": 7275, "volume": 94434100 }, { "date": "2020-03-01T17:00:00.000Z", "open": 7150, "high": 7250, "low": 6950, "close": 6950, "volume": 50775100 }, { "date": "2020-03-02T17:00:00.000Z", "open": 7100, "high": 7350, "low": 7025, "close": 7200, "volume": 48222600 }, { "date": "2020-03-03T17:00:00.000Z", "open": 7250, "high": 7500, "low": 7225, "close": 7475, "volume": 46277700 }, { "date": "2020-03-04T17:00:00.000Z", "open": 7550, "high": 7650, "low": 7500, "close": 7600, "volume": 52374300 }, { "date": "2020-03-05T17:00:00.000Z", "open": 7400, "high": 7400, "low": 7225, "close": 7250, "volume": 36155600 }, { "date": "2020-03-08T17:00:00.000Z", "open": 7000, "high": 7000, "low": 6575, "close": 6575, "volume": 56566200 }, { "date": "2020-03-09T17:00:00.000Z", "open": 6650, "high": 7000, "low": 6650, "close": 6875, "volume": 57026000 }, { "date": "2020-03-10T17:00:00.000Z", "open": 6925, "high": 7050, "low": 6625, "close": 6825, "volume": 48584400 }, { "date": "2020-03-11T17:00:00.000Z", "open": 6475, "high": 6675, "low": 6225, "close": 6425, "volume": 45789100 }, { "date": "2020-09-06T17:00:00.000Z", "open": 5925, "high": 5950, "low": 5775, "close": 5850, "volume": 50336800 }, { "date": "2020-09-07T17:00:00.000Z", "open": 5900, "high": 6000, "low": 5875, "close": 5975, "volume": 30173000 }, { "date": "2020-09-08T17:00:00.000Z", "open": 5900, "high": 5900, "low": 5750, "close": 5775, "volume": 49141100 }, { "date": "2020-09-09T17:00:00.000Z", "open": 5525, "high": 5525, "low": 5375, "close": 5375, "volume": 86387600 }, { "date": "2020-09-10T17:00:00.000Z", "open": 5050, "high": 5525, "low": 5050, "close": 5475, "volume": 135577900 }, { "date": "2020-09-13T17:00:00.000Z", "open": 5475, "high": 5775, "low": 5475, "close": 5750, "volume": 71784900 }, { "date": "2020-09-14T17:00:00.000Z", "open": 5750, "high": 5825, "low": 5600, "close": 5675, "volume": 64463700 }, { "date": "2020-09-15T17:00:00.000Z", "open": 5750, "high": 5750, "low": 5625, "close": 5650, "volume": 28968000 }, { "date": "2020-09-16T17:00:00.000Z", "open": 5600, "high": 5750, "low": 5525, "close": 5575, "volume": 38216000 }, { "date": "2020-09-17T17:00:00.000Z", "open": 5575, "high": 5675, "low": 5500, "close": 5575, "volume": 45798300 }, { "date": "2020-09-20T17:00:00.000Z", "open": 5575, "high": 5625, "low": 5400, "close": 5475, "volume": 26465000 }, { "date": "2020-09-21T17:00:00.000Z", "open": 5300, "high": 5425, "low": 5275, "close": 5300, "volume": 56798300 }, { "date": "2020-09-22T17:00:00.000Z", "open": 5300, "high": 5375, "low": 5125, "close": 5200, "volume": 42355400 }, { "date": "2020-09-23T17:00:00.000Z", "open": 5050, "high": 5150, "low": 5000, "close": 5075, "volume": 60982500 }, { "date": "2020-09-24T17:00:00.000Z", "open": 5200, "high": 5350, "low": 5075, "close": 5350, "volume": 70227800 }, { "date": "2020-09-27T17:00:00.000Z", "open": 5400, "high": 5425, "low": 5150, "close": 5150, "volume": 49851300 }, { "date": "2020-09-28T17:00:00.000Z", "open": 5200, "high": 5250, "low": 5025, "close": 5075, "volume": 55662800 }, { "date": "2020-09-29T17:00:00.000Z", "open": 5100, "high": 5150, "low": 4860, "close": 4960, "volume": 75764900 }, { "date": "2020-09-30T17:00:00.000Z", "open": 5000, "high": 5200, "low": 4980, "close": 5200, "volume": 39477100 }, { "date": "2020-10-01T17:00:00.000Z", "open": 5175, "high": 5225, "low": 5000, "close": 5200, "volume": 49571700 }, { "date": "2020-10-04T17:00:00.000Z", "open": 5250, "high": 5375, "low": 5175, "close": 5350, "volume": 37150400 }, { "date": "2020-10-05T17:00:00.000Z", "open": 5500, "high": 5550, "low": 5450, "close": 5500, "volume": 44552200 }, { "date": "2020-10-06T17:00:00.000Z", "open": 5400, "high": 5550, "low": 5375, "close": 5550, "volume": 44374300 }, { "date": "2020-10-07T17:00:00.000Z", "open": 5550, "high": 5575, "low": 5425, "close": 5450, "volume": 44381700 }, { "date": "2020-10-08T17:00:00.000Z", "open": 5450, "high": 5575, "low": 5450, "close": 5550, "volume": 45124300 }, { "date": "2020-10-11T17:00:00.000Z", "open": 5575, "high": 5650, "low": 5550, "close": 5625, "volume": 38973500 }, { "date": "2020-10-12T17:00:00.000Z", "open": 5625, "high": 5675, "low": 5525, "close": 5675, "volume": 34931700 }, { "date": "2020-10-13T17:00:00.000Z", "open": 5725, "high": 5775, "low": 5625, "close": 5775, "volume": 54893600 }, { "date": "2020-10-14T17:00:00.000Z", "open": 5700, "high": 5750, "low": 5600, "close": 5600, "volume": 38644600 }, { "date": "2020-10-15T17:00:00.000Z", "open": 5600, "high": 5650, "low": 5450, "close": 5575, "volume": 33908900 }, { "date": "2020-10-18T17:00:00.000Z", "open": 5600, "high": 5725, "low": 5575, "close": 5700, "volume": 29468100 }, { "date": "2020-10-19T17:00:00.000Z", "open": 5725, "high": 5750, "low": 5600, "close": 5650, "volume": 38606600 }, { "date": "2020-10-20T17:00:00.000Z", "open": 5675, "high": 5725, "low": 5475, "close": 5525, "volume": 56950900 }, { "date": "2020-10-21T17:00:00.000Z", "open": 5500, "high": 5550, "low": 5400, "close": 5450, "volume": 69350700 }, { "date": "2020-10-22T17:00:00.000Z", "open": 5525, "high": 5575, "low": 5475, "close": 5550, "volume": 32950100 }, { "date": "2020-10-25T17:00:00.000Z", "open": 5625, "high": 5850, "low": 5625, "close": 5775, "volume": 94287200 }, { "date": "2020-10-26T17:00:00.000Z", "open": 5750, "high": 5850, "low": 5700, "close": 5775, "volume": 56347900 }, { "date": "2020-11-01T17:00:00.000Z", "open": 5675, "high": 6025, "low": 5600, "close": 5975, "volume": 108431400 }, { "date": "2020-11-02T17:00:00.000Z", "open": 5975, "high": 6000, "low": 5900, "close": 6000, "volume": 37981700 }, { "date": "2020-11-03T17:00:00.000Z", "open": 5950, "high": 6025, "low": 5700, "close": 5700, "volume": 76408700 }, { "date": "2020-11-04T17:00:00.000Z", "open": 5875, "high": 6000, "low": 5825, "close": 5975, "volume": 87938700 }, { "date": "2020-11-05T17:00:00.000Z", "open": 5975, "high": 6100, "low": 5925, "close": 6050, "volume": 82109500 }, { "date": "2020-11-08T17:00:00.000Z", "open": 6250, "high": 6300, "low": 6050, "close": 6150, "volume": 61326600 }, { "date": "2020-11-09T17:00:00.000Z", "open": 6400, "high": 6525, "low": 6300, "close": 6375, "volume": 124794400 }, { "date": "2020-11-10T17:00:00.000Z", "open": 6425, "high": 6500, "low": 6350, "close": 6375, "volume": 83245100 }, { "date": "2020-11-11T17:00:00.000Z", "open": 6375, "high": 6400, "low": 6100, "close": 6175, "volume": 68075300 }, { "date": "2020-11-12T17:00:00.000Z", "open": 6100, "high": 6250, "low": 6075, "close": 6250, "volume": 61021900 }, { "date": "2020-11-15T17:00:00.000Z", "open": 6300, "high": 6450, "low": 6150, "close": 6200, "volume": 66958800 }, { "date": "2020-11-16T17:00:00.000Z", "open": 6275, "high": 6375, "low": 6200, "close": 6250, "volume": 53130800 }, { "date": "2020-11-17T17:00:00.000Z", "open": 6150, "high": 6350, "low": 6150, "close": 6350, "volume": 62468000 }, { "date": "2020-11-18T17:00:00.000Z", "open": 6250, "high": 6350, "low": 6200, "close": 6325, "volume": 47404100 }, { "date": "2020-11-19T17:00:00.000Z", "open": 6275, "high": 6350, "low": 6250, "close": 6300, "volume": 50286800 }, { "date": "2020-11-22T17:00:00.000Z", "open": 6300, "high": 6425, "low": 6275, "close": 6400, "volume": 53452700 }, { "date": "2020-11-23T17:00:00.000Z", "open": 6450, "high": 6500, "low": 6375, "close": 6425, "volume": 70464600 }, { "date": "2020-11-24T17:00:00.000Z", "open": 6500, "high": 6650, "low": 6500, "close": 6525, "volume": 98852000 }, { "date": "2020-11-25T17:00:00.000Z", "open": 6600, "high": 6725, "low": 6550, "close": 6725, "volume": 66137700 }, { "date": "2020-11-26T17:00:00.000Z", "open": 6775, "high": 6800, "low": 6625, "close": 6650, "volume": 62173400 }, { "date": "2020-11-29T17:00:00.000Z", "open": 6550, "high": 6625, "low": 6225, "close": 6325, "volume": 153950400 }, { "date": "2020-11-30T17:00:00.000Z", "open": 6325, "high": 6625, "low": 6325, "close": 6525, "volume": 88284000 }, { "date": "2020-12-01T17:00:00.000Z", "open": 6525, "high": 6650, "low": 6475, "close": 6650, "volume": 57360800 }, { "date": "2020-12-02T17:00:00.000Z", "open": 6650, "high": 6675, "low": 6525, "close": 6575, "volume": 77671200 }, { "date": "2020-12-03T17:00:00.000Z", "open": 6500, "high": 6600, "low": 6425, "close": 6600, "volume": 37488000 }, { "date": "2020-12-06T17:00:00.000Z", "open": 6675, "high": 6750, "low": 6625, "close": 6700, "volume": 66792900 }, { "date": "2020-12-07T17:00:00.000Z", "open": 6675, "high": 6725, "low": 6600, "close": 6675, "volume": 35175200 }, { "date": "2020-12-09T17:00:00.000Z", "open": 6775, "high": 6850, "low": 6725, "close": 6800, "volume": 93923500 }, { "date": "2020-12-10T17:00:00.000Z", "open": 6850, "high": 6875, "low": 6700, "close": 6775, "volume": 47270900 }, { "date": "2020-12-13T17:00:00.000Z", "open": 6725, "high": 6800, "low": 6675, "close": 6725, "volume": 47322600 }, { "date": "2020-12-14T17:00:00.000Z", "open": 6700, "high": 6725, "low": 6600, "close": 6700, "volume": 67831900 }, { "date": "2020-12-15T17:00:00.000Z", "open": 6800, "high": 6825, "low": 6725, "close": 6775, "volume": 48680900 }, { "date": "2020-12-16T17:00:00.000Z", "open": 6775, "high": 6875, "low": 6775, "close": 6875, "volume": 54983000 }, { "date": "2020-12-17T17:00:00.000Z", "open": 6800, "high": 6825, "low": 6700, "close": 6700, "volume": 71398900 }, { "date": "2020-12-20T17:00:00.000Z", "open": 6775, "high": 6800, "low": 6675, "close": 6700, "volume": 41587300 }, { "date": "2020-12-21T17:00:00.000Z", "open": 6575, "high": 6625, "low": 6350, "close": 6400, "volume": 82964900 }, { "date": "2020-12-22T17:00:00.000Z", "open": 6500, "high": 6600, "low": 6200, "close": 6350, "volume": 55016200 }, { "date": "2020-12-27T17:00:00.000Z", "open": 6500, "high": 6575, "low": 6300, "close": 6525, "volume": 37763500 }, { "date": "2020-12-28T17:00:00.000Z", "open": 6575, "high": 6600, "low": 6400, "close": 6425, "volume": 28711300 }, { "date": "2020-12-29T17:00:00.000Z", "open": 6525, "high": 6525, "low": 6325, "close": 6325, "volume": 44470700 }, { "date": "2021-01-03T17:00:00.000Z", "open": 6350, "high": 6525, "low": 6225, "close": 6500, "volume": 30529000 }, { "date": "2021-01-04T17:00:00.000Z", "open": 6550, "high": 6550, "low": 6400, "close": 6425, "volume": 34964100 }, { "date": "2021-01-05T17:00:00.000Z", "open": 6425, "high": 6525, "low": 6275, "close": 6425, "volume": 43554500 }, { "date": "2021-01-06T17:00:00.000Z", "open": 6450, "high": 6525, "low": 6425, "close": 6475, "volume": 40057100 }, { "date": "2021-01-07T17:00:00.000Z", "open": 6475, "high": 6575, "low": 6450, "close": 6550, "volume": 46817800 }, { "date": "2021-01-10T17:00:00.000Z", "open": 6575, "high": 6850, "low": 6550, "close": 6850, "volume": 106381500 }, { "date": "2021-01-11T17:00:00.000Z", "open": 6900, "high": 7000, "low": 6825, "close": 6950, "volume": 84313000 }, { "date": "2021-01-12T17:00:00.000Z", "open": 7050, "high": 7075, "low": 6925, "close": 6925, "volume": 53696100 }, { "date": "2021-01-13T17:00:00.000Z", "open": 7050, "high": 7050, "low": 6825, "close": 6850, "volume": 35147500 }, { "date": "2021-01-14T17:00:00.000Z", "open": 6875, "high": 6925, "low": 6625, "close": 6725, "volume": 38617800 }, { "date": "2021-01-17T17:00:00.000Z", "open": 6600, "high": 6950, "low": 6600, "close": 6925, "volume": 59503400 }, { "date": "2021-01-18T17:00:00.000Z", "open": 7000, "high": 7025, "low": 6850, "close": 6975, "volume": 38917300 }, { "date": "2021-01-19T17:00:00.000Z", "open": 7000, "high": 7450, "low": 7000, "close": 7375, "volume": 110467300 }, { "date": "2021-01-20T17:00:00.000Z", "open": 7375, "high": 7375, "low": 7200, "close": 7250, "volume": 41026000 }, { "date": "2021-01-21T17:00:00.000Z", "open": 7275, "high": 7350, "low": 7125, "close": 7200, "volume": 58683600 }, { "date": "2021-01-24T17:00:00.000Z", "open": 7250, "high": 7300, "low": 7025, "close": 7300, "volume": 50323800 }, { "date": "2021-01-25T17:00:00.000Z", "open": 7300, "high": 7450, "low": 7250, "close": 7375, "volume": 103356200 }, { "date": "2021-01-26T17:00:00.000Z", "open": 7400, "high": 7400, "low": 7175, "close": 7300, "volume": 85790700 }, { "date": "2021-01-27T17:00:00.000Z", "open": 7150, "high": 7250, "low": 6900, "close": 7050, "volume": 67872500 }, { "date": "2021-01-28T17:00:00.000Z", "open": 7100, "high": 7225, "low": 6575, "close": 6575, "volume": 167113800 }, { "date": "2021-01-31T17:00:00.000Z", "open": 6650, "high": 6725, "low": 6200, "close": 6700, "volume": 121270100 }, { "date": "2021-02-01T17:00:00.000Z", "open": 6800, "high": 6800, "low": 6400, "close": 6475, "volume": 80241400 }, { "date": "2021-02-02T17:00:00.000Z", "open": 6600, "high": 6650, "low": 6450, "close": 6500, "volume": 83522300 }, { "date": "2021-02-03T17:00:00.000Z", "open": 6575, "high": 6675, "low": 6450, "close": 6575, "volume": 69520200 }, { "date": "2021-02-04T17:00:00.000Z", "open": 6700, "high": 6700, "low": 6450, "close": 6550, "volume": 48599800 }, { "date": "2021-02-07T17:00:00.000Z", "open": 6600, "high": 6675, "low": 6550, "close": 6575, "volume": 62525400 }, { "date": "2021-02-08T17:00:00.000Z", "open": 6600, "high": 6700, "low": 6450, "close": 6500, "volume": 104190200 }, { "date": "2021-02-09T17:00:00.000Z", "open": 6575, "high": 6575, "low": 6475, "close": 6500, "volume": 51346800 }, { "date": "2021-02-10T17:00:00.000Z", "open": 6550, "high": 6550, "low": 6500, "close": 6500, "volume": 17939700 }, { "date": "2021-02-14T17:00:00.000Z", "open": 6550, "high": 6575, "low": 6500, "close": 6500, "volume": 24497600 }, { "date": "2021-02-15T17:00:00.000Z", "open": 6500, "high": 6550, "low": 6450, "close": 6475, "volume": 31601000 }, { "date": "2021-02-16T17:00:00.000Z", "open": 6450, "high": 6475, "low": 6300, "close": 6350, "volume": 58706800 }, { "date": "2021-02-17T17:00:00.000Z", "open": 6250, "high": 6400, "low": 6225, "close": 6250, "volume": 56994500 }, { "date": "2021-02-18T17:00:00.000Z", "open": 6250, "high": 6400, "low": 6200, "close": 6375, "volume": 51010200 }, { "date": "2021-02-21T17:00:00.000Z", "open": 6450, "high": 6500, "low": 6375, "close": 6375, "volume": 53840300 }, { "date": "2021-02-22T17:00:00.000Z", "open": 6300, "high": 6375, "low": 6300, "close": 6325, "volume": 44553900 }, { "date": "2021-02-23T17:00:00.000Z", "open": 6350, "high": 6400, "low": 6325, "close": 6375, "volume": 41249300 }, { "date": "2021-02-24T17:00:00.000Z", "open": 6425, "high": 6475, "low": 6275, "close": 6275, "volume": 66807400 }, { "date": "2021-02-25T17:00:00.000Z", "open": 6175, "high": 6325, "low": 6100, "close": 6150, "volume": 123095300 }, { "date": "2021-02-28T17:00:00.000Z", "open": 6225, "high": 6600, "low": 6225, "close": 6575, "volume": 110392700 }, { "date": "2021-03-01T17:00:00.000Z", "open": 6650, "high": 6650, "low": 6500, "close": 6600, "volume": 81648300 }, { "date": "2021-03-02T17:00:00.000Z", "open": 6675, "high": 6675, "low": 6525, "close": 6600, "volume": 39266100 }, { "date": "2021-03-03T17:00:00.000Z", "open": 6625, "high": 6650, "low": 6525, "close": 6550, "volume": 60306300 }, { "date": "2021-03-04T17:00:00.000Z", "open": 6525, "high": 6575, "low": 6450, "close": 6475, "volume": 43619500 }, { "date": "2021-03-07T17:00:00.000Z", "open": 6550, "high": 6575, "low": 6375, "close": 6425, "volume": 27049000 }, { "date": "2021-03-08T17:00:00.000Z", "open": 6375, "high": 6525, "low": 6375, "close": 6425, "volume": 55919400 }, { "date": "2021-03-09T17:00:00.000Z", "open": 6500, "high": 6500, "low": 6450, "close": 6500, "volume": 25951500 }, { "date": "2021-03-11T17:00:00.000Z", "open": 6550, "high": 6750, "low": 6550, "close": 6725, "volume": 79601200 }, { "date": "2021-03-14T17:00:00.000Z", "open": 6775, "high": 6775, "low": 6625, "close": 6650, "volume": 39961200 }, { "date": "2021-03-15T17:00:00.000Z", "open": 6650, "high": 6725, "low": 6500, "close": 6550, "volume": 56124200 }, { "date": "2021-03-16T17:00:00.000Z", "open": 6600, "high": 6650, "low": 6525, "close": 6525, "volume": 25420600 }, { "date": "2021-03-17T17:00:00.000Z", "open": 6625, "high": 6850, "low": 6625, "close": 6800, "volume": 76213800 }, { "date": "2021-03-18T17:00:00.000Z", "open": 6800, "high": 6800, "low": 6700, "close": 6775, "volume": 75356900 }, { "date": "2021-03-21T17:00:00.000Z", "open": 6750, "high": 6825, "low": 6625, "close": 6625, "volume": 57989600 }, { "date": "2021-03-22T17:00:00.000Z", "open": 6750, "high": 6750, "low": 6625, "close": 6675, "volume": 48644800 }, { "date": "2021-03-23T17:00:00.000Z", "open": 6500, "high": 6525, "low": 6400, "close": 6425, "volume": 57627100 }, { "date": "2021-03-24T17:00:00.000Z", "open": 6450, "high": 6475, "low": 6325, "close": 6400, "volume": 35833300 }, { "date": "2021-03-25T17:00:00.000Z", "open": 6450, "high": 6475, "low": 6350, "close": 6425, "volume": 42239000 }, { "date": "2021-03-28T17:00:00.000Z", "open": 6400, "high": 6500, "low": 6375, "close": 6375, "volume": 39760200 }, { "date": "2021-03-29T17:00:00.000Z", "open": 6400, "high": 6425, "low": 6275, "close": 6325, "volume": 20590300 }, { "date": "2021-03-30T17:00:00.000Z", "open": 6250, "high": 6325, "low": 6125, "close": 6150, "volume": 79577900 }, { "date": "2021-03-31T17:00:00.000Z", "open": 6250, "high": 6325, "low": 6150, "close": 6200, "volume": 38857600 }, { "date": "2021-04-04T17:00:00.000Z", "open": 6300, "high": 6300, "low": 6200, "close": 6225, "volume": 19734200 }, { "date": "2021-04-05T17:00:00.000Z", "open": 6225, "high": 6300, "low": 6150, "close": 6275, "volume": 14825300 }, { "date": "2021-04-06T17:00:00.000Z", "open": 6300, "high": 6325, "low": 6250, "close": 6325, "volume": 23210100 }, { "date": "2021-04-07T17:00:00.000Z", "open": 6250, "high": 6375, "low": 6200, "close": 6275, "volume": 44224800 }, { "date": "2021-04-08T17:00:00.000Z", "open": 6375, "high": 6550, "low": 6325, "close": 6475, "volume": 63210100 }, { "date": "2021-04-11T17:00:00.000Z", "open": 6425, "high": 6500, "low": 6275, "close": 6300, "volume": 24214500 }, { "date": "2021-04-12T17:00:00.000Z", "open": 6200, "high": 6350, "low": 6200, "close": 6300, "volume": 38163500 }, { "date": "2021-04-13T17:00:00.000Z", "open": 6350, "high": 6400, "low": 6250, "close": 6325, "volume": 40457000 }, { "date": "2021-04-14T17:00:00.000Z", "open": 6400, "high": 6400, "low": 6225, "close": 6300, "volume": 34168700 }, { "date": "2021-04-15T17:00:00.000Z", "open": 6350, "high": 6350, "low": 6250, "close": 6300, "volume": 31597200 }, { "date": "2021-04-18T17:00:00.000Z", "open": 6250, "high": 6275, "low": 6200, "close": 6225, "volume": 21799300 }, { "date": "2021-04-19T17:00:00.000Z", "open": 6200, "high": 6250, "low": 6175, "close": 6200, "volume": 31941300 }, { "date": "2021-04-20T17:00:00.000Z", "open": 6150, "high": 6175, "low": 6125, "close": 6125, "volume": 32712800 }, { "date": "2021-0