@baguskto/saham

{ "ticker": "TLKM", "dataPoints": [ { "date": "2019-07-28T17:00:00.000Z", "open": 4150, "high": 4240, "low": 4140, "close": 4200, "volume": 54336900 }, { "date": "2019-07-29T17:00:00.000Z", "open": 4280, "high": 4300, "low": 4260, "close": 4270, "volume": 88417200 }, { "date": "2019-07-30T17:00:00.000Z", "open": 4240, "high": 4300, "low": 4210, "close": 4300, "volume": 175741000 }, { "date": "2019-07-31T17:00:00.000Z", "open": 4300, "high": 4300, "low": 4260, "close": 4280, "volume": 94856600 }, { "date": "2019-08-01T17:00:00.000Z", "open": 4280, "high": 4300, "low": 4250, "close": 4280, "volume": 82253800 }, { "date": "2019-08-04T17:00:00.000Z", "open": 4200, "high": 4220, "low": 4060, "close": 4080, "volume": 112253200 }, { "date": "2019-08-05T17:00:00.000Z", "open": 4060, "high": 4190, "low": 4050, "close": 4130, "volume": 108890100 }, { "date": "2019-08-06T17:00:00.000Z", "open": 4230, "high": 4270, "low": 4170, "close": 4210, "volume": 104785500 }, { "date": "2019-08-07T17:00:00.000Z", "open": 4270, "high": 4290, "low": 4240, "close": 4260, "volume": 95204000 }, { "date": "2019-08-08T17:00:00.000Z", "open": 4300, "high": 4300, "low": 4240, "close": 4260, "volume": 89600500 }, { "date": "2019-08-11T17:00:00.000Z", "open": 4300, "high": 4320, "low": 4230, "close": 4260, "volume": 41817800 }, { "date": "2019-08-12T17:00:00.000Z", "open": 4290, "high": 4290, "low": 4230, "close": 4250, "volume": 98757900 }, { "date": "2019-08-13T17:00:00.000Z", "open": 4300, "high": 4300, "low": 4270, "close": 4290, "volume": 84928200 }, { "date": "2019-08-14T17:00:00.000Z", "open": 4200, "high": 4290, "low": 4200, "close": 4290, "volume": 97255500 }, { "date": "2019-08-15T17:00:00.000Z", "open": 4300, "high": 4310, "low": 4220, "close": 4280, "volume": 51853900 }, { "date": "2019-08-18T17:00:00.000Z", "open": 4340, "high": 4340, "low": 4290, "close": 4340, "volume": 86011300 }, { "date": "2019-08-19T17:00:00.000Z", "open": 4350, "high": 4470, "low": 4340, "close": 4470, "volume": 143171600 }, { "date": "2019-08-20T17:00:00.000Z", "open": 4460, "high": 4500, "low": 4390, "close": 4410, "volume": 99649300 }, { "date": "2019-08-21T17:00:00.000Z", "open": 4380, "high": 4450, "low": 4320, "close": 4450, "volume": 110968600 }, { "date": "2019-08-22T17:00:00.000Z", "open": 4390, "high": 4450, "low": 4340, "close": 4380, "volume": 83823900 }, { "date": "2019-08-25T17:00:00.000Z", "open": 4280, "high": 4360, "low": 4280, "close": 4330, "volume": 77603200 }, { "date": "2019-08-26T17:00:00.000Z", "open": 4390, "high": 4410, "low": 4320, "close": 4380, "volume": 168209400 }, { "date": "2019-08-27T17:00:00.000Z", "open": 4430, "high": 4430, "low": 4350, "close": 4370, "volume": 68091100 }, { "date": "2019-08-28T17:00:00.000Z", "open": 4370, "high": 4440, "low": 4370, "close": 4380, "volume": 65718900 }, { "date": "2019-08-29T17:00:00.000Z", "open": 4430, "high": 4450, "low": 4420, "close": 4450, "volume": 95138200 }, { "date": "2019-09-01T17:00:00.000Z", "open": 4440, "high": 4450, "low": 4400, "close": 4410, "volume": 27531000 }, { "date": "2019-09-02T17:00:00.000Z", "open": 4440, "high": 4440, "low": 4330, "close": 4350, "volume": 66884700 }, { "date": "2019-09-03T17:00:00.000Z", "open": 4310, "high": 4350, "low": 4280, "close": 4290, "volume": 78905600 }, { "date": "2019-09-04T17:00:00.000Z", "open": 4290, "high": 4360, "low": 4290, "close": 4320, "volume": 97098300 }, { "date": "2019-09-05T17:00:00.000Z", "open": 4360, "high": 4360, "low": 4210, "close": 4210, "volume": 117223300 }, { "date": "2019-09-08T17:00:00.000Z", "open": 4280, "high": 4300, "low": 4240, "close": 4270, "volume": 47057300 }, { "date": "2019-09-09T17:00:00.000Z", "open": 4300, "high": 4300, "low": 4250, "close": 4270, "volume": 80403000 }, { "date": "2019-09-10T17:00:00.000Z", "open": 4300, "high": 4300, "low": 4210, "close": 4250, "volume": 90211600 }, { "date": "2019-09-11T17:00:00.000Z", "open": 4220, "high": 4230, "low": 4160, "close": 4170, "volume": 70382200 }, { "date": "2019-09-12T17:00:00.000Z", "open": 4230, "high": 4230, "low": 4160, "close": 4160, "volume": 64074800 }, { "date": "2019-09-15T17:00:00.000Z", "open": 4160, "high": 4260, "low": 4160, "close": 4220, "volume": 85284700 }, { "date": "2019-09-16T17:00:00.000Z", "open": 4240, "high": 4280, "low": 4220, "close": 4270, "volume": 86432000 }, { "date": "2019-09-17T17:00:00.000Z", "open": 4250, "high": 4280, "low": 4230, "close": 4250, "volume": 72359600 }, { "date": "2019-09-18T17:00:00.000Z", "open": 4260, "high": 4260, "low": 4190, "close": 4210, "volume": 58720600 }, { "date": "2019-09-19T17:00:00.000Z", "open": 4250, "high": 4300, "low": 4230, "close": 4290, "volume": 132359100 }, { "date": "2019-09-22T17:00:00.000Z", "open": 4290, "high": 4300, "low": 4230, "close": 4250, "volume": 70483600 }, { "date": "2019-09-23T17:00:00.000Z", "open": 4210, "high": 4240, "low": 4150, "close": 4210, "volume": 88979100 }, { "date": "2019-09-24T17:00:00.000Z", "open": 4220, "high": 4250, "low": 4180, "close": 4220, "volume": 84582300 }, { "date": "2019-09-25T17:00:00.000Z", "open": 4220, "high": 4370, "low": 4200, "close": 4360, "volume": 79324000 }, { "date": "2019-09-26T17:00:00.000Z", "open": 4310, "high": 4350, "low": 4300, "close": 4310, "volume": 52305800 }, { "date": "2019-09-29T17:00:00.000Z", "open": 4270, "high": 4330, "low": 4270, "close": 4310, "volume": 111879100 }, { "date": "2019-09-30T17:00:00.000Z", "open": 4400, "high": 4400, "low": 4220, "close": 4250, "volume": 60332400 }, { "date": "2019-10-01T17:00:00.000Z", "open": 4260, "high": 4300, "low": 4190, "close": 4200, "volume": 51606300 }, { "date": "2019-10-02T17:00:00.000Z", "open": 4190, "high": 4250, "low": 4160, "close": 4200, "volume": 56433000 }, { "date": "2019-10-03T17:00:00.000Z", "open": 4250, "high": 4250, "low": 4180, "close": 4190, "volume": 34082000 }, { "date": "2019-10-06T17:00:00.000Z", "open": 4240, "high": 4240, "low": 4090, "close": 4110, "volume": 42996900 }, { "date": "2019-10-07T17:00:00.000Z", "open": 4170, "high": 4170, "low": 4060, "close": 4090, "volume": 74448900 }, { "date": "2019-10-08T17:00:00.000Z", "open": 4090, "high": 4170, "low": 4080, "close": 4120, "volume": 59314500 }, { "date": "2019-10-09T17:00:00.000Z", "open": 4060, "high": 4120, "low": 4060, "close": 4110, "volume": 34345600 }, { "date": "2019-10-10T17:00:00.000Z", "open": 4100, "high": 4170, "low": 4100, "close": 4170, "volume": 42198800 }, { "date": "2019-10-13T17:00:00.000Z", "open": 4200, "high": 4210, "low": 4150, "close": 4190, "volume": 52681800 }, { "date": "2019-10-14T17:00:00.000Z", "open": 4190, "high": 4190, "low": 4150, "close": 4170, "volume": 64670200 }, { "date": "2019-10-15T17:00:00.000Z", "open": 4170, "high": 4190, "low": 4140, "close": 4170, "volume": 70555700 }, { "date": "2019-10-16T17:00:00.000Z", "open": 4160, "high": 4180, "low": 4140, "close": 4170, "volume": 50695300 }, { "date": "2019-10-17T17:00:00.000Z", "open": 4170, "high": 4190, "low": 4160, "close": 4190, "volume": 169540200 }, { "date": "2019-10-20T17:00:00.000Z", "open": 4200, "high": 4250, "low": 4190, "close": 4200, "volume": 63797000 }, { "date": "2019-10-21T17:00:00.000Z", "open": 4200, "high": 4250, "low": 4200, "close": 4230, "volume": 56711100 }, { "date": "2019-10-22T17:00:00.000Z", "open": 4210, "high": 4270, "low": 4210, "close": 4260, "volume": 97971900 }, { "date": "2019-10-23T17:00:00.000Z", "open": 4300, "high": 4350, "low": 4250, "close": 4350, "volume": 99213400 }, { "date": "2019-10-24T17:00:00.000Z", "open": 4320, "high": 4360, "low": 4270, "close": 4280, "volume": 67661500 }, { "date": "2019-10-27T17:00:00.000Z", "open": 4280, "high": 4280, "low": 4220, "close": 4260, "volume": 30710600 }, { "date": "2019-10-28T17:00:00.000Z", "open": 4230, "high": 4330, "low": 4220, "close": 4330, "volume": 68715000 }, { "date": "2019-10-29T17:00:00.000Z", "open": 4290, "high": 4350, "low": 4210, "close": 4270, "volume": 89575600 }, { "date": "2019-10-30T17:00:00.000Z", "open": 4220, "high": 4240, "low": 4080, "close": 4110, "volume": 185713300 }, { "date": "2019-10-31T17:00:00.000Z", "open": 4090, "high": 4150, "low": 4060, "close": 4080, "volume": 107208500 }, { "date": "2019-11-03T17:00:00.000Z", "open": 4080, "high": 4160, "low": 4080, "close": 4150, "volume": 65897700 }, { "date": "2019-11-04T17:00:00.000Z", "open": 4170, "high": 4200, "low": 4130, "close": 4200, "volume": 109276000 }, { "date": "2019-11-05T17:00:00.000Z", "open": 4180, "high": 4190, "low": 4110, "close": 4120, "volume": 134618700 }, { "date": "2019-11-06T17:00:00.000Z", "open": 4150, "high": 4150, "low": 3990, "close": 4070, "volume": 125291200 }, { "date": "2019-11-07T17:00:00.000Z", "open": 4010, "high": 4120, "low": 3990, "close": 4110, "volume": 70404800 }, { "date": "2019-11-10T17:00:00.000Z", "open": 4040, "high": 4120, "low": 4040, "close": 4100, "volume": 57079800 }, { "date": "2019-11-11T17:00:00.000Z", "open": 4050, "high": 4190, "low": 4050, "close": 4180, "volume": 88251100 }, { "date": "2019-11-12T17:00:00.000Z", "open": 4130, "high": 4170, "low": 4100, "close": 4150, "volume": 91925700 }, { "date": "2019-11-13T17:00:00.000Z", "open": 4110, "high": 4130, "low": 4010, "close": 4050, "volume": 123468500 }, { "date": "2019-11-14T17:00:00.000Z", "open": 4080, "high": 4090, "low": 4030, "close": 4080, "volume": 50780500 }, { "date": "2019-11-17T17:00:00.000Z", "open": 4040, "high": 4060, "low": 3990, "close": 4000, "volume": 104978700 }, { "date": "2019-11-18T17:00:00.000Z", "open": 4000, "high": 4020, "low": 3970, "close": 4020, "volume": 113996600 }, { "date": "2019-11-19T17:00:00.000Z", "open": 4000, "high": 4090, "low": 4000, "close": 4090, "volume": 149185500 }, { "date": "2019-11-20T17:00:00.000Z", "open": 4050, "high": 4090, "low": 4020, "close": 4020, "volume": 64005900 }, { "date": "2019-11-21T17:00:00.000Z", "open": 4030, "high": 4050, "low": 4000, "close": 4050, "volume": 76569400 }, { "date": "2019-11-24T17:00:00.000Z", "open": 4070, "high": 4070, "low": 3940, "close": 3950, "volume": 107581200 }, { "date": "2019-11-25T17:00:00.000Z", "open": 3950, "high": 3960, "low": 3860, "close": 3860, "volume": 281002600 }, { "date": "2019-11-26T17:00:00.000Z", "open": 3870, "high": 3930, "low": 3800, "close": 3880, "volume": 97511300 }, { "date": "2019-11-27T17:00:00.000Z", "open": 3830, "high": 3900, "low": 3800, "close": 3820, "volume": 70635000 }, { "date": "2019-11-28T17:00:00.000Z", "open": 3860, "high": 3950, "low": 3840, "close": 3930, "volume": 72146900 }, { "date": "2019-12-01T17:00:00.000Z", "open": 3960, "high": 3960, "low": 3930, "close": 3950, "volume": 74263500 }, { "date": "2019-12-02T17:00:00.000Z", "open": 3920, "high": 3940, "low": 3910, "close": 3920, "volume": 74494000 }, { "date": "2019-12-03T17:00:00.000Z", "open": 3920, "high": 3990, "low": 3900, "close": 3990, "volume": 64948300 }, { "date": "2019-12-04T17:00:00.000Z", "open": 3990, "high": 4080, "low": 3990, "close": 4060, "volume": 118494800 }, { "date": "2019-12-05T17:00:00.000Z", "open": 4040, "high": 4100, "low": 4020, "close": 4100, "volume": 50682100 }, { "date": "2019-12-08T17:00:00.000Z", "open": 4080, "high": 4110, "low": 4050, "close": 4070, "volume": 80864200 }, { "date": "2019-12-09T17:00:00.000Z", "open": 4050, "high": 4070, "low": 4010, "close": 4040, "volume": 54824900 }, { "date": "2019-12-10T17:00:00.000Z", "open": 4010, "high": 4050, "low": 4000, "close": 4050, "volume": 79749500 }, { "date": "2019-12-11T17:00:00.000Z", "open": 4040, "high": 4050, "low": 3950, "close": 3950, "volume": 147627000 }, { "date": "2019-12-12T17:00:00.000Z", "open": 4000, "high": 4020, "low": 3960, "close": 3990, "volume": 81937300 }, { "date": "2019-12-15T17:00:00.000Z", "open": 3970, "high": 4020, "low": 3960, "close": 3970, "volume": 86479200 }, { "date": "2019-12-16T17:00:00.000Z", "open": 3970, "high": 3990, "low": 3950, "close": 3980, "volume": 91747200 }, { "date": "2019-12-17T17:00:00.000Z", "open": 3960, "high": 4000, "low": 3950, "close": 3990, "volume": 101569300 }, { "date": "2019-12-18T17:00:00.000Z", "open": 3970, "high": 3980, "low": 3900, "close": 3900, "volume": 127316000 }, { "date": "2019-12-19T17:00:00.000Z", "open": 3900, "high": 4020, "low": 3900, "close": 4020, "volume": 152132200 }, { "date": "2019-12-22T17:00:00.000Z", "open": 4020, "high": 4030, "low": 3980, "close": 4020, "volume": 58715700 }, { "date": "2019-12-25T17:00:00.000Z", "open": 4020, "high": 4020, "low": 3980, "close": 4000, "volume": 36935300 }, { "date": "2019-12-26T17:00:00.000Z", "open": 3990, "high": 4010, "low": 3980, "close": 3990, "volume": 52812000 }, { "date": "2019-12-29T17:00:00.000Z", "open": 3980, "high": 4030, "low": 3970, "close": 3970, "volume": 67738300 }, { "date": "2020-01-01T17:00:00.000Z", "open": 3970, "high": 4000, "low": 3900, "close": 3910, "volume": 52094000 }, { "date": "2020-01-02T17:00:00.000Z", "open": 3960, "high": 3980, "low": 3930, "close": 3980, "volume": 70032900 }, { "date": "2020-01-05T17:00:00.000Z", "open": 3930, "high": 3970, "low": 3930, "close": 3960, "volume": 42908900 }, { "date": "2020-01-06T17:00:00.000Z", "open": 3930, "high": 3970, "low": 3920, "close": 3940, "volume": 51837600 }, { "date": "2020-01-07T17:00:00.000Z", "open": 3920, "high": 3950, "low": 3900, "close": 3900, "volume": 52402600 }, { "date": "2020-01-08T17:00:00.000Z", "open": 3920, "high": 3970, "low": 3920, "close": 3960, "volume": 37580300 }, { "date": "2020-01-09T17:00:00.000Z", "open": 3980, "high": 3990, "low": 3950, "close": 3980, "volume": 48099000 }, { "date": "2020-01-12T17:00:00.000Z", "open": 4000, "high": 4030, "low": 3990, "close": 4030, "volume": 61913800 }, { "date": "2020-01-13T17:00:00.000Z", "open": 3980, "high": 4000, "low": 3940, "close": 3950, "volume": 95058600 }, { "date": "2020-01-14T17:00:00.000Z", "open": 3960, "high": 3960, "low": 3870, "close": 3880, "volume": 147583300 }, { "date": "2020-01-15T17:00:00.000Z", "open": 3890, "high": 3890, "low": 3830, "close": 3850, "volume": 118903100 }, { "date": "2020-01-16T17:00:00.000Z", "open": 3860, "high": 3870, "low": 3800, "close": 3810, "volume": 119904100 }, { "date": "2020-01-19T17:00:00.000Z", "open": 3820, "high": 3840, "low": 3800, "close": 3810, "volume": 73599200 }, { "date": "2020-01-20T17:00:00.000Z", "open": 3810, "high": 3900, "low": 3810, "close": 3890, "volume": 78014400 }, { "date": "2020-01-21T17:00:00.000Z", "open": 3890, "high": 3890, "low": 3850, "close": 3860, "volume": 45839800 }, { "date": "2020-01-22T17:00:00.000Z", "open": 3860, "high": 3880, "low": 3830, "close": 3880, "volume": 41077400 }, { "date": "2020-01-23T17:00:00.000Z", "open": 3880, "high": 3930, "low": 3860, "close": 3920, "volume": 58524000 }, { "date": "2020-01-26T17:00:00.000Z", "open": 3920, "high": 3920, "low": 3830, "close": 3840, "volume": 33081800 }, { "date": "2020-01-27T17:00:00.000Z", "open": 3810, "high": 3840, "low": 3800, "close": 3830, "volume": 56210000 }, { "date": "2020-01-28T17:00:00.000Z", "open": 3840, "high": 3900, "low": 3840, "close": 3900, "volume": 51929800 }, { "date": "2020-01-29T17:00:00.000Z", "open": 3910, "high": 3910, "low": 3850, "close": 3860, "volume": 60391600 }, { "date": "2020-01-30T17:00:00.000Z", "open": 3890, "high": 3890, "low": 3780, "close": 3800, "volume": 120447900 }, { "date": "2020-02-02T17:00:00.000Z", "open": 3800, "high": 3820, "low": 3730, "close": 3740, "volume": 68360600 }, { "date": "2020-02-03T17:00:00.000Z", "open": 3810, "high": 3810, "low": 3730, "close": 3760, "volume": 77259600 }, { "date": "2020-02-04T17:00:00.000Z", "open": 3760, "high": 3780, "low": 3720, "close": 3770, "volume": 68150800 }, { "date": "2020-02-05T17:00:00.000Z", "open": 3800, "high": 3800, "low": 3750, "close": 3760, "volume": 56261500 }, { "date": "2020-02-06T17:00:00.000Z", "open": 3780, "high": 3820, "low": 3760, "close": 3790, "volume": 53578900 }, { "date": "2020-02-09T17:00:00.000Z", "open": 3800, "high": 3850, "low": 3780, "close": 3810, "volume": 86588500 }, { "date": "2020-02-10T17:00:00.000Z", "open": 3810, "high": 3830, "low": 3780, "close": 3790, "volume": 50248200 }, { "date": "2020-02-11T17:00:00.000Z", "open": 3800, "high": 3850, "low": 3780, "close": 3820, "volume": 73840300 }, { "date": "2020-02-12T17:00:00.000Z", "open": 3820, "high": 3830, "low": 3710, "close": 3730, "volume": 66699800 }, { "date": "2020-02-13T17:00:00.000Z", "open": 3680, "high": 3730, "low": 3640, "close": 3640, "volume": 108793300 }, { "date": "2020-02-16T17:00:00.000Z", "open": 3630, "high": 3660, "low": 3590, "close": 3610, "volume": 94887800 }, { "date": "2020-02-17T17:00:00.000Z", "open": 3590, "high": 3660, "low": 3590, "close": 3620, "volume": 94382900 }, { "date": "2020-02-18T17:00:00.000Z", "open": 3620, "high": 3640, "low": 3590, "close": 3620, "volume": 63717800 }, { "date": "2020-02-19T17:00:00.000Z", "open": 3620, "high": 3650, "low": 3600, "close": 3630, "volume": 53035400 }, { "date": "2020-02-20T17:00:00.000Z", "open": 3650, "high": 3710, "low": 3640, "close": 3690, "volume": 86862600 }, { "date": "2020-02-23T17:00:00.000Z", "open": 3670, "high": 3720, "low": 3630, "close": 3640, "volume": 72610600 }, { "date": "2020-02-24T17:00:00.000Z", "open": 3600, "high": 3670, "low": 3590, "close": 3590, "volume": 73990700 }, { "date": "2020-02-25T17:00:00.000Z", "open": 3530, "high": 3550, "low": 3450, "close": 3510, "volume": 133449900 }, { "date": "2020-02-26T17:00:00.000Z", "open": 3510, "high": 3550, "low": 3420, "close": 3470, "volume": 88389400 }, { "date": "2020-02-27T17:00:00.000Z", "open": 3390, "high": 3490, "low": 3340, "close": 3490, "volume": 151751800 }, { "date": "2020-03-01T17:00:00.000Z", "open": 3470, "high": 3550, "low": 3440, "close": 3440, "volume": 96802900 }, { "date": "2020-03-02T17:00:00.000Z", "open": 3510, "high": 3660, "low": 3470, "close": 3620, "volume": 114698200 }, { "date": "2020-03-03T17:00:00.000Z", "open": 3640, "high": 3840, "low": 3630, "close": 3830, "volume": 136081000 }, { "date": "2020-03-04T17:00:00.000Z", "open": 3820, "high": 3880, "low": 3760, "close": 3830, "volume": 101235000 }, { "date": "2020-03-05T17:00:00.000Z", "open": 3730, "high": 3790, "low": 3710, "close": 3750, "volume": 86476000 }, { "date": "2020-03-08T17:00:00.000Z", "open": 3560, "high": 3620, "low": 3500, "close": 3500, "volume": 109347300 }, { "date": "2020-03-09T17:00:00.000Z", "open": 3480, "high": 3620, "low": 3480, "close": 3490, "volume": 119718000 }, { "date": "2020-03-10T17:00:00.000Z", "open": 3470, "high": 3480, "low": 3370, "close": 3400, "volume": 115486900 }, { "date": "2020-03-11T17:00:00.000Z", "open": 3300, "high": 3440, "low": 3270, "close": 3310, "volume": 84363800 }, { "date": "2020-09-06T17:00:00.000Z", "open": 2870, "high": 2910, "low": 2870, "close": 2900, "volume": 62206600 }, { "date": "2020-09-07T17:00:00.000Z", "open": 2890, "high": 2900, "low": 2860, "close": 2860, "volume": 80068200 }, { "date": "2020-09-08T17:00:00.000Z", "open": 2850, "high": 2860, "low": 2800, "close": 2800, "volume": 108397400 }, { "date": "2020-09-09T17:00:00.000Z", "open": 2800, "high": 2800, "low": 2620, "close": 2700, "volume": 287496300 }, { "date": "2020-09-10T17:00:00.000Z", "open": 2670, "high": 2840, "low": 2650, "close": 2810, "volume": 197756800 }, { "date": "2020-09-13T17:00:00.000Z", "open": 2830, "high": 2890, "low": 2820, "close": 2890, "volume": 127562700 }, { "date": "2020-09-14T17:00:00.000Z", "open": 2890, "high": 2900, "low": 2810, "close": 2830, "volume": 106215900 }, { "date": "2020-09-15T17:00:00.000Z", "open": 2810, "high": 2830, "low": 2770, "close": 2790, "volume": 68113400 }, { "date": "2020-09-16T17:00:00.000Z", "open": 2810, "high": 2850, "low": 2780, "close": 2820, "volume": 97257400 }, { "date": "2020-09-17T17:00:00.000Z", "open": 2850, "high": 2890, "low": 2840, "close": 2890, "volume": 162116700 }, { "date": "2020-09-20T17:00:00.000Z", "open": 2890, "high": 2910, "low": 2800, "close": 2810, "volume": 100305100 }, { "date": "2020-09-21T17:00:00.000Z", "open": 2790, "high": 2810, "low": 2750, "close": 2780, "volume": 75891600 }, { "date": "2020-09-22T17:00:00.000Z", "open": 2770, "high": 2810, "low": 2740, "close": 2800, "volume": 85953300 }, { "date": "2020-09-23T17:00:00.000Z", "open": 2750, "high": 2760, "low": 2710, "close": 2730, "volume": 74516800 }, { "date": "2020-09-24T17:00:00.000Z", "open": 2720, "high": 2740, "low": 2670, "close": 2690, "volume": 180968900 }, { "date": "2020-09-27T17:00:00.000Z", "open": 2710, "high": 2730, "low": 2660, "close": 2660, "volume": 89256700 }, { "date": "2020-09-28T17:00:00.000Z", "open": 2690, "high": 2690, "low": 2630, "close": 2630, "volume": 155853900 }, { "date": "2020-09-29T17:00:00.000Z", "open": 2630, "high": 2650, "low": 2540, "close": 2560, "volume": 235611600 }, { "date": "2020-09-30T17:00:00.000Z", "open": 2600, "high": 2760, "low": 2600, "close": 2750, "volume": 225006000 }, { "date": "2020-10-01T17:00:00.000Z", "open": 2750, "high": 2750, "low": 2650, "close": 2680, "volume": 140161900 }, { "date": "2020-10-04T17:00:00.000Z", "open": 2690, "high": 2710, "low": 2640, "close": 2650, "volume": 124720200 }, { "date": "2020-10-05T17:00:00.000Z", "open": 2680, "high": 2700, "low": 2620, "close": 2650, "volume": 148977400 }, { "date": "2020-10-06T17:00:00.000Z", "open": 2650, "high": 2670, "low": 2620, "close": 2660, "volume": 110186000 }, { "date": "2020-10-07T17:00:00.000Z", "open": 2670, "high": 2720, "low": 2650, "close": 2700, "volume": 154587800 }, { "date": "2020-10-08T17:00:00.000Z", "open": 2710, "high": 2750, "low": 2700, "close": 2730, "volume": 109122300 }, { "date": "2020-10-11T17:00:00.000Z", "open": 2750, "high": 2760, "low": 2710, "close": 2730, "volume": 77479100 }, { "date": "2020-10-12T17:00:00.000Z", "open": 2730, "high": 2740, "low": 2680, "close": 2730, "volume": 97205500 }, { "date": "2020-10-13T17:00:00.000Z", "open": 2730, "high": 2830, "low": 2710, "close": 2810, "volume": 183236500 }, { "date": "2020-10-14T17:00:00.000Z", "open": 2800, "high": 2850, "low": 2760, "close": 2780, "volume": 138462900 }, { "date": "2020-10-15T17:00:00.000Z", "open": 2780, "high": 2780, "low": 2720, "close": 2750, "volume": 135175000 }, { "date": "2020-10-18T17:00:00.000Z", "open": 2800, "high": 2810, "low": 2710, "close": 2710, "volume": 187840500 }, { "date": "2020-10-19T17:00:00.000Z", "open": 2710, "high": 2740, "low": 2670, "close": 2670, "volume": 168211100 }, { "date": "2020-10-20T17:00:00.000Z", "open": 2680, "high": 2710, "low": 2670, "close": 2680, "volume": 142146300 }, { "date": "2020-10-21T17:00:00.000Z", "open": 2670, "high": 2720, "low": 2650, "close": 2700, "volume": 257179400 }, { "date": "2020-10-22T17:00:00.000Z", "open": 2710, "high": 2720, "low": 2630, "close": 2630, "volume": 166356000 }, { "date": "2020-10-25T17:00:00.000Z", "open": 2630, "high": 2680, "low": 2630, "close": 2650, "volume": 97523200 }, { "date": "2020-10-26T17:00:00.000Z", "open": 2640, "high": 2690, "low": 2620, "close": 2620, "volume": 146366600 }, { "date": "2020-11-01T17:00:00.000Z", "open": 2590, "high": 2620, "low": 2550, "close": 2560, "volume": 391510600 }, { "date": "2020-11-02T17:00:00.000Z", "open": 2570, "high": 2590, "low": 2540, "close": 2580, "volume": 188874000 }, { "date": "2020-11-03T17:00:00.000Z", "open": 2600, "high": 2640, "low": 2580, "close": 2580, "volume": 150678200 }, { "date": "2020-11-04T17:00:00.000Z", "open": 2630, "high": 2810, "low": 2620, "close": 2770, "volume": 369260400 }, { "date": "2020-11-05T17:00:00.000Z", "open": 2800, "high": 2840, "low": 2750, "close": 2830, "volume": 243865800 }, { "date": "2020-11-08T17:00:00.000Z", "open": 2860, "high": 2900, "low": 2840, "close": 2880, "volume": 208192700 }, { "date": "2020-11-09T17:00:00.000Z", "open": 2950, "high": 2950, "low": 2860, "close": 2860, "volume": 195337300 }, { "date": "2020-11-10T17:00:00.000Z", "open": 2900, "high": 3100, "low": 2880, "close": 3080, "volume": 480530200 }, { "date": "2020-11-11T17:00:00.000Z", "open": 3080, "high": 3080, "low": 3010, "close": 3040, "volume": 169609900 }, { "date": "2020-11-12T17:00:00.000Z", "open": 3010, "high": 3010, "low": 2950, "close": 2990, "volume": 186708800 }, { "date": "2020-11-15T17:00:00.000Z", "open": 3040, "high": 3100, "low": 3020, "close": 3070, "volume": 206145500 }, { "date": "2020-11-16T17:00:00.000Z", "open": 3100, "high": 3270, "low": 3100, "close": 3220, "volume": 527501800 }, { "date": "2020-11-17T17:00:00.000Z", "open": 3200, "high": 3250, "low": 3160, "close": 3180, "volume": 239122600 }, { "date": "2020-11-18T17:00:00.000Z", "open": 3150, "high": 3220, "low": 3140, "close": 3170, "volume": 185558800 }, { "date": "2020-11-19T17:00:00.000Z", "open": 3190, "high": 3270, "low": 3180, "close": 3220, "volume": 211892500 }, { "date": "2020-11-22T17:00:00.000Z", "open": 3230, "high": 3340, "low": 3220, "close": 3320, "volume": 260752200 }, { "date": "2020-11-23T17:00:00.000Z", "open": 3350, "high": 3380, "low": 3330, "close": 3350, "volume": 207503900 }, { "date": "2020-11-24T17:00:00.000Z", "open": 3370, "high": 3390, "low": 3280, "close": 3280, "volume": 253156200 }, { "date": "2020-11-25T17:00:00.000Z", "open": 3280, "high": 3480, "low": 3280, "close": 3470, "volume": 374185400 }, { "date": "2020-11-26T17:00:00.000Z", "open": 3480, "high": 3500, "low": 3420, "close": 3460, "volume": 163651600 }, { "date": "2020-11-29T17:00:00.000Z", "open": 3460, "high": 3470, "low": 3220, "close": 3230, "volume": 624142600 }, { "date": "2020-11-30T17:00:00.000Z", "open": 3230, "high": 3320, "low": 3160, "close": 3240, "volume": 277929200 }, { "date": "2020-12-01T17:00:00.000Z", "open": 3270, "high": 3330, "low": 3240, "close": 3330, "volume": 187276600 }, { "date": "2020-12-02T17:00:00.000Z", "open": 3330, "high": 3360, "low": 3280, "close": 3300, "volume": 121434200 }, { "date": "2020-12-03T17:00:00.000Z", "open": 3270, "high": 3280, "low": 3210, "close": 3250, "volume": 170418900 }, { "date": "2020-12-06T17:00:00.000Z", "open": 3280, "high": 3330, "low": 3260, "close": 3330, "volume": 175436900 }, { "date": "2020-12-07T17:00:00.000Z", "open": 3350, "high": 3350, "low": 3290, "close": 3300, "volume": 113775100 }, { "date": "2020-12-09T17:00:00.000Z", "open": 3270, "high": 3290, "low": 3250, "close": 3260, "volume": 229380200 }, { "date": "2020-12-10T17:00:00.000Z", "open": 3270, "high": 3330, "low": 3250, "close": 3280, "volume": 154365400 }, { "date": "2020-12-13T17:00:00.000Z", "open": 3300, "high": 3340, "low": 3250, "close": 3320, "volume": 281474900 }, { "date": "2020-12-14T17:00:00.000Z", "open": 3320, "high": 3490, "low": 3290, "close": 3450, "volume": 410175700 }, { "date": "2020-12-15T17:00:00.000Z", "open": 3500, "high": 3640, "low": 3500, "close": 3610, "volume": 455088400 }, { "date": "2020-12-16T17:00:00.000Z", "open": 3610, "high": 3620, "low": 3520, "close": 3540, "volume": 249797800 }, { "date": "2020-12-17T17:00:00.000Z", "open": 3500, "high": 3540, "low": 3500, "close": 3510, "volume": 187856600 }, { "date": "2020-12-20T17:00:00.000Z", "open": 3530, "high": 3610, "low": 3510, "close": 3520, "volume": 267970200 }, { "date": "2020-12-21T17:00:00.000Z", "open": 3500, "high": 3540, "low": 3340, "close": 3360, "volume": 311860000 }, { "date": "2020-12-22T17:00:00.000Z", "open": 3350, "high": 3420, "low": 3240, "close": 3320, "volume": 240067600 }, { "date": "2020-12-27T17:00:00.000Z", "open": 3370, "high": 3460, "low": 3280, "close": 3430, "volume": 178138100 }, { "date": "2020-12-28T17:00:00.000Z", "open": 3500, "high": 3530, "low": 3400, "close": 3420, "volume": 184525500 }, { "date": "2020-12-29T17:00:00.000Z", "open": 3420, "high": 3420, "low": 3310, "close": 3310, "volume": 150844500 }, { "date": "2021-01-03T17:00:00.000Z", "open": 3320, "high": 3500, "low": 3310, "close": 3490, "volume": 165339800 }, { "date": "2021-01-04T17:00:00.000Z", "open": 3480, "high": 3480, "low": 3420, "close": 3470, "volume": 157800700 }, { "date": "2021-01-05T17:00:00.000Z", "open": 3470, "high": 3490, "low": 3330, "close": 3370, "volume": 177877900 }, { "date": "2021-01-06T17:00:00.000Z", "open": 3390, "high": 3450, "low": 3380, "close": 3390, "volume": 140221900 }, { "date": "2021-01-07T17:00:00.000Z", "open": 3450, "high": 3620, "low": 3440, "close": 3570, "volume": 492643700 }, { "date": "2021-01-10T17:00:00.000Z", "open": 3590, "high": 3640, "low": 3570, "close": 3600, "volume": 271231200 }, { "date": "2021-01-11T17:00:00.000Z", "open": 3600, "high": 3620, "low": 3500, "close": 3510, "volume": 189779500 }, { "date": "2021-01-12T17:00:00.000Z", "open": 3550, "high": 3550, "low": 3460, "close": 3480, "volume": 162329300 }, { "date": "2021-01-13T17:00:00.000Z", "open": 3480, "high": 3590, "low": 3470, "close": 3500, "volume": 187448400 }, { "date": "2021-01-14T17:00:00.000Z", "open": 3510, "high": 3540, "low": 3450, "close": 3480, "volume": 133304300 }, { "date": "2021-01-17T17:00:00.000Z", "open": 3480, "high": 3520, "low": 3430, "close": 3450, "volume": 138913100 }, { "date": "2021-01-18T17:00:00.000Z", "open": 3470, "high": 3490, "low": 3370, "close": 3410, "volume": 144100700 }, { "date": "2021-01-19T17:00:00.000Z", "open": 3420, "high": 3480, "low": 3380, "close": 3470, "volume": 116098100 }, { "date": "2021-01-20T17:00:00.000Z", "open": 3500, "high": 3520, "low": 3460, "close": 3480, "volume": 81801900 }, { "date": "2021-01-21T17:00:00.000Z", "open": 3420, "high": 3440, "low": 3360, "close": 3390, "volume": 165024200 }, { "date": "2021-01-24T17:00:00.000Z", "open": 3370, "high": 3410, "low": 3310, "close": 3370, "volume": 118131800 }, { "date": "2021-01-25T17:00:00.000Z", "open": 3360, "high": 3390, "low": 3260, "close": 3260, "volume": 111414500 }, { "date": "2021-01-26T17:00:00.000Z", "open": 3340, "high": 3380, "low": 3260, "close": 3380, "volume": 159144700 }, { "date": "2021-01-27T17:00:00.000Z", "open": 3280, "high": 3330, "low": 3230, "close": 3240, "volume": 142648800 }, { "date": "2021-01-28T17:00:00.000Z", "open": 3290, "high": 3290, "low": 3110, "close": 3110, "volume": 191915100 }, { "date": "2021-01-31T17:00:00.000Z", "open": 3130, "high": 3250, "low": 3040, "close": 3230, "volume": 133929600 }, { "date": "2021-02-01T17:00:00.000Z", "open": 3300, "high": 3330, "low": 3250, "close": 3270, "volume": 114734600 }, { "date": "2021-02-02T17:00:00.000Z", "open": 3250, "high": 3330, "low": 3220, "close": 3240, "volume": 86433900 }, { "date": "2021-02-03T17:00:00.000Z", "open": 3270, "high": 3330, "low": 3260, "close": 3290, "volume": 80319500 }, { "date": "2021-02-04T17:00:00.000Z", "open": 3320, "high": 3320, "low": 3270, "close": 3290, "volume": 52630500 }, { "date": "2021-02-07T17:00:00.000Z", "open": 3300, "high": 3370, "low": 3270, "close": 3280, "volume": 96635600 }, { "date": "2021-02-08T17:00:00.000Z", "open": 3250, "high": 3300, "low": 3180, "close": 3200, "volume": 157479200 }, { "date": "2021-02-09T17:00:00.000Z", "open": 3180, "high": 3220, "low": 3160, "close": 3190, "volume": 125221400 }, { "date": "2021-02-10T17:00:00.000Z", "open": 3220, "high": 3230, "low": 3170, "close": 3190, "volume": 79940700 }, { "date": "2021-02-14T17:00:00.000Z", "open": 3200, "high": 3260, "low": 3200, "close": 3220, "volume": 88883300 }, { "date": "2021-02-15T17:00:00.000Z", "open": 3200, "high": 3250, "low": 3190, "close": 3210, "volume": 82026300 }, { "date": "2021-02-16T17:00:00.000Z", "open": 3220, "high": 3250, "low": 3140, "close": 3150, "volume": 121105300 }, { "date": "2021-02-17T17:00:00.000Z", "open": 3190, "high": 3270, "low": 3180, "close": 3180, "volume": 151200300 }, { "date": "2021-02-18T17:00:00.000Z", "open": 3180, "high": 3220, "low": 3170, "close": 3210, "volume": 63214600 }, { "date": "2021-02-21T17:00:00.000Z", "open": 3210, "high": 3240, "low": 3170, "close": 3170, "volume": 100425500 }, { "date": "2021-02-22T17:00:00.000Z", "open": 3200, "high": 3480, "low": 3200, "close": 3470, "volume": 354966200 }, { "date": "2021-02-23T17:00:00.000Z", "open": 3490, "high": 3550, "low": 3460, "close": 3480, "volume": 303017100 }, { "date": "2021-02-24T17:00:00.000Z", "open": 3510, "high": 3570, "low": 3450, "close": 3490, "volume": 226833000 }, { "date": "2021-02-25T17:00:00.000Z", "open": 3450, "high": 3510, "low": 3410, "close": 3490, "volume": 230007700 }, { "date": "2021-02-28T17:00:00.000Z", "open": 3490, "high": 3510, "low": 3470, "close": 3490, "volume": 91513500 }, { "date": "2021-03-01T17:00:00.000Z", "open": 3490, "high": 3500, "low": 3440, "close": 3460, "volume": 169061400 }, { "date": "2021-03-02T17:00:00.000Z", "open": 3480, "high": 3480, "low": 3420, "close": 3440, "volume": 82610700 }, { "date": "2021-03-03T17:00:00.000Z", "open": 3420, "high": 3430, "low": 3350, "close": 3360, "volume": 142322100 }, { "date": "2021-03-04T17:00:00.000Z", "open": 3340, "high": 3370, "low": 3320, "close": 3320, "volume": 128546000 }, { "date": "2021-03-07T17:00:00.000Z", "open": 3360, "high": 3400, "low": 3330, "close": 3340, "volume": 80094900 }, { "date": "2021-03-08T17:00:00.000Z", "open": 3370, "high": 3390, "low": 3280, "close": 3290, "volume": 110090800 }, { "date": "2021-03-09T17:00:00.000Z", "open": 3340, "high": 3420, "low": 3310, "close": 3400, "volume": 91631900 }, { "date": "2021-03-11T17:00:00.000Z", "open": 3440, "high": 3480, "low": 3430, "close": 3450, "volume": 100195200 }, { "date": "2021-03-14T17:00:00.000Z", "open": 3440, "high": 3450, "low": 3380, "close": 3380, "volume": 50077300 }, { "date": "2021-03-15T17:00:00.000Z", "open": 3400, "high": 3410, "low": 3360, "close": 3360, "volume": 60111200 }, { "date": "2021-03-16T17:00:00.000Z", "open": 3410, "high": 3430, "low": 3370, "close": 3390, "volume": 61701400 }, { "date": "2021-03-17T17:00:00.000Z", "open": 3450, "high": 3480, "low": 3430, "close": 3450, "volume": 101896400 }, { "date": "2021-03-18T17:00:00.000Z", "open": 3410, "high": 3440, "low": 3380, "close": 3440, "volume": 140000000 }, { "date": "2021-03-21T17:00:00.000Z", "open": 3440, "high": 3440, "low": 3380, "close": 3380, "volume": 53870300 }, { "date": "2021-03-22T17:00:00.000Z", "open": 3390, "high": 3420, "low": 3350, "close": 3360, "volume": 55323200 }, { "date": "2021-03-23T17:00:00.000Z", "open": 3320, "high": 3390, "low": 3320, "close": 3370, "volume": 67173200 }, { "date": "2021-03-24T17:00:00.000Z", "open": 3400, "high": 3430, "low": 3380, "close": 3410, "volume": 107607200 }, { "date": "2021-03-25T17:00:00.000Z", "open": 3410, "high": 3500, "low": 3390, "close": 3490, "volume": 106810400 }, { "date": "2021-03-28T17:00:00.000Z", "open": 3470, "high": 3490, "low": 3400, "close": 3410, "volume": 72214100 }, { "date": "2021-03-29T17:00:00.000Z", "open": 3420, "high": 3430, "low": 3360, "close": 3380, "volume": 66491800 }, { "date": "2021-03-30T17:00:00.000Z", "open": 3380, "high": 3420, "low": 3330, "close": 3420, "volume": 134671900 }, { "date": "2021-03-31T17:00:00.000Z", "open": 3390, "high": 3440, "low": 3380, "close": 3390, "volume": 73332000 }, { "date": "2021-04-04T17:00:00.000Z", "open": 3430, "high": 3430, "low": 3370, "close": 3380, "volume": 36029200 }, { "date": "2021-04-05T17:00:00.000Z", "open": 3400, "high": 3410, "low": 3370, "close": 3370, "volume": 40566400 }, { "date": "2021-04-06T17:00:00.000Z", "open": 3410, "high": 3430, "low": 3380, "close": 3400, "volume": 84754300 }, { "date": "2021-04-07T17:00:00.000Z", "open": 3380, "high": 3400, "low": 3380, "close": 3390, "volume": 59079700 }, { "date": "2021-04-08T17:00:00.000Z", "open": 3390, "high": 3390, "low": 3360, "close": 3360, "volume": 56861400 }, { "date": "2021-04-11T17:00:00.000Z", "open": 3340, "high": 3390, "low": 3300, "close": 3310, "volume": 79003200 }, { "date": "2021-04-12T17:00:00.000Z", "open": 3340, "high": 3340, "low": 3300, "close": 3330, "volume": 51300200 }, { "date": "2021-04-13T17:00:00.000Z", "open": 3360, "high": 3360, "low": 3320, "close": 3340, "volume": 52587500 }, { "date": "2021-04-14T17:00:00.000Z", "open": 3340, "high": 3360, "low": 3320, "close": 3360, "volume": 65669100 }, { "date": "2021-04-15T17:00:00.000Z", "open": 3370, "high": 3370, "low": 3320, "close": 3360, "volume": 52517800 }, { "date": "2021-04-18T17:00:00.000Z", "open": 3330, "high": 3360, "low": 3330, "close": 3340, "volume": 44899700 }, { "date": "2021-04-19T17:00:00.000Z", "open": 3330, "high": 3350, "low": 3300, "close": 3320, "volume": 55700100 }, { "date": "2021-04-20T17:00:00.000Z",