{ "generated_at": "2026-06-20 20:56:10", "timezone": "Asia/Jakarta", "data_source": "Yahoo Finance chart endpoint, generated locally by fetch_data.php", "stocks": { "ACES": { "name": "PT Aspirasi Hidup Indonesia Tbk", "exchange_symbol": "ACES.JK", "technical_signal": "Strong Sell", "last_price": 366, "period_change_percent": -11.589999999999999857891452847979962825775146484375, "ma20": 348.5, "ma50": 362, "rsi14": 59.61999999999999744204615126363933086395263671875, "last_candle_pattern": "Bearish candle", "levels": { "support": [ 310 ], "resistance": [ 398 ], "prediction": "Lihat narasi analisis pada index.php" }, "candles": [ { "date": "2025-12-22", "open": 418, "high": 420, "low": 412, "close": 414, "volume": 19759900 }, { "date": "2025-12-23", "open": 414, "high": 418, "low": 410, "close": 412, "volume": 22333200 }, { "date": "2025-12-24", "open": 412, "high": 418, "low": 410, "close": 412, "volume": 24983300 }, { "date": "2025-12-29", "open": 414, "high": 416, "low": 410, "close": 412, "volume": 15373100 }, { "date": "2025-12-30", "open": 412, "high": 414, "low": 408, "close": 410, "volume": 19075000 }, { "date": "2026-01-02", "open": 408, "high": 414, "low": 408, "close": 410, "volume": 20154300 }, { "date": "2026-01-05", "open": 410, "high": 416, "low": 410, "close": 412, "volume": 28337100 }, { "date": "2026-01-06", "open": 412, "high": 416, "low": 412, "close": 416, "volume": 23831500 }, { "date": "2026-01-07", "open": 416, "high": 420, "low": 412, "close": 412, "volume": 29016200 }, { "date": "2026-01-08", "open": 412, "high": 418, "low": 412, "close": 412, "volume": 27569000 }, { "date": "2026-01-09", "open": 414, "high": 416, "low": 412, "close": 414, "volume": 14794900 }, { "date": "2026-01-12", "open": 414, "high": 416, "low": 410, "close": 412, "volume": 28961100 }, { "date": "2026-01-13", "open": 412, "high": 414, "low": 408, "close": 410, "volume": 23184200 }, { "date": "2026-01-14", "open": 410, "high": 412, "low": 408, "close": 410, "volume": 33489800 }, { "date": "2026-01-15", "open": 410, "high": 414, "low": 410, "close": 412, "volume": 23327100 }, { "date": "2026-01-19", "open": 414, "high": 416, "low": 412, "close": 416, "volume": 27739200 }, { "date": "2026-01-20", "open": 416, "high": 422, "low": 416, "close": 418, "volume": 42980800 }, { "date": "2026-01-21", "open": 418, "high": 420, "low": 408, "close": 412, "volume": 45310800 }, { "date": "2026-01-22", "open": 412, "high": 416, "low": 408, "close": 416, "volume": 24618800 }, { "date": "2026-01-23", "open": 416, "high": 418, "low": 410, "close": 414, "volume": 19755600 }, { "date": "2026-01-26", "open": 414, "high": 414, "low": 410, "close": 412, "volume": 23140800 }, { "date": "2026-01-27", "open": 410, "high": 412, "low": 408, "close": 410, "volume": 30452700 }, { "date": "2026-01-28", "open": 408, "high": 410, "low": 390, "close": 394, "volume": 112023100 }, { "date": "2026-01-29", "open": 392, "high": 400, "low": 352, "close": 394, "volume": 97320300 }, { "date": "2026-01-30", "open": 394, "high": 404, "low": 394, "close": 400, "volume": 24885200 }, { "date": "2026-02-02", "open": 400, "high": 406, "low": 396, "close": 396, "volume": 27047900 }, { "date": "2026-02-03", "open": 396, "high": 402, "low": 390, "close": 400, "volume": 30343000 }, { "date": "2026-02-04", "open": 400, "high": 402, "low": 396, "close": 398, "volume": 20833000 }, { "date": "2026-02-05", "open": 400, "high": 408, "low": 398, "close": 406, "volume": 30171200 }, { "date": "2026-02-06", "open": 404, "high": 410, "low": 398, "close": 404, "volume": 33247600 }, { "date": "2026-02-09", "open": 406, "high": 406, "low": 400, "close": 404, "volume": 21683100 }, { "date": "2026-02-10", "open": 404, "high": 408, "low": 402, "close": 406, "volume": 19079700 }, { "date": "2026-02-11", "open": 404, "high": 410, "low": 400, "close": 408, "volume": 36558600 }, { "date": "2026-02-12", "open": 406, "high": 406, "low": 400, "close": 402, "volume": 17403900 }, { "date": "2026-02-13", "open": 402, "high": 402, "low": 398, "close": 398, "volume": 26305900 }, { "date": "2026-02-18", "open": 400, "high": 402, "low": 396, "close": 400, "volume": 24551300 }, { "date": "2026-02-19", "open": 400, "high": 408, "low": 398, "close": 400, "volume": 70792900 }, { "date": "2026-02-20", "open": 400, "high": 402, "low": 394, "close": 398, "volume": 60053600 }, { "date": "2026-02-23", "open": 400, "high": 402, "low": 398, "close": 400, "volume": 88324300 }, { "date": "2026-02-24", "open": 400, "high": 402, "low": 396, "close": 398, "volume": 45262300 }, { "date": "2026-02-25", "open": 398, "high": 402, "low": 396, "close": 398, "volume": 50148800 }, { "date": "2026-02-26", "open": 400, "high": 402, "low": 392, "close": 396, "volume": 96840500 }, { "date": "2026-02-27", "open": 396, "high": 400, "low": 390, "close": 400, "volume": 268898800 }, { "date": "2026-03-02", "open": 392, "high": 398, "low": 388, "close": 390, "volume": 62812500 }, { "date": "2026-03-03", "open": 390, "high": 404, "low": 388, "close": 400, "volume": 107375700 }, { "date": "2026-03-04", "open": 398, "high": 398, "low": 388, "close": 392, "volume": 80847100 }, { "date": "2026-03-05", "open": 392, "high": 410, "low": 392, "close": 404, "volume": 76500100 }, { "date": "2026-03-06", "open": 400, "high": 404, "low": 394, "close": 400, "volume": 34823600 }, { "date": "2026-03-09", "open": 394, "high": 394, "low": 376, "close": 376, "volume": 81762200 }, { "date": "2026-03-10", "open": 382, "high": 394, "low": 378, "close": 394, "volume": 42790100 }, { "date": "2026-03-11", "open": 394, "high": 394, "low": 384, "close": 386, "volume": 11390000 }, { "date": "2026-03-12", "open": 386, "high": 392, "low": 384, "close": 392, "volume": 15925900 }, { "date": "2026-03-13", "open": 388, "high": 392, "low": 380, "close": 382, "volume": 29314000 }, { "date": "2026-03-16", "open": 382, "high": 384, "low": 376, "close": 380, "volume": 21616300 }, { "date": "2026-03-17", "open": 380, "high": 386, "low": 376, "close": 382, "volume": 25871300 }, { "date": "2026-03-25", "open": 382, "high": 382, "low": 376, "close": 378, "volume": 58877400 }, { "date": "2026-03-26", "open": 380, "high": 388, "low": 380, "close": 384, "volume": 38084300 }, { "date": "2026-03-27", "open": 384, "high": 384, "low": 378, "close": 380, "volume": 23821900 }, { "date": "2026-03-30", "open": 378, "high": 380, "low": 374, "close": 376, "volume": 36575200 }, { "date": "2026-03-31", "open": 376, "high": 384, "low": 374, "close": 378, "volume": 53745700 }, { "date": "2026-04-01", "open": 380, "high": 384, "low": 374, "close": 376, "volume": 33735000 }, { "date": "2026-04-02", "open": 376, "high": 378, "low": 362, "close": 364, "volume": 40416300 }, { "date": "2026-04-06", "open": 364, "high": 366, "low": 356, "close": 356, "volume": 34176600 }, { "date": "2026-04-07", "open": 356, "high": 360, "low": 356, "close": 356, "volume": 13751300 }, { "date": "2026-04-08", "open": 360, "high": 364, "low": 354, "close": 358, "volume": 81492400 }, { "date": "2026-04-09", "open": 358, "high": 360, "low": 348, "close": 350, "volume": 55581200 }, { "date": "2026-04-10", "open": 350, "high": 358, "low": 348, "close": 356, "volume": 38940400 }, { "date": "2026-04-13", "open": 356, "high": 358, "low": 352, "close": 354, "volume": 28461300 }, { "date": "2026-04-14", "open": 358, "high": 364, "low": 356, "close": 358, "volume": 57700400 }, { "date": "2026-04-15", "open": 360, "high": 364, "low": 356, "close": 358, "volume": 49644100 }, { "date": "2026-04-16", "open": 362, "high": 368, "low": 358, "close": 366, "volume": 38249400 }, { "date": "2026-04-17", "open": 370, "high": 386, "low": 370, "close": 376, "volume": 76103600 }, { "date": "2026-04-20", "open": 380, "high": 384, "low": 370, "close": 372, "volume": 37832600 }, { "date": "2026-04-21", "open": 372, "high": 386, "low": 372, "close": 386, "volume": 41834800 }, { "date": "2026-04-22", "open": 388, "high": 398, "low": 384, "close": 394, "volume": 45921300 }, { "date": "2026-04-23", "open": 396, "high": 406, "low": 392, "close": 396, "volume": 57352800 }, { "date": "2026-04-24", "open": 396, "high": 398, "low": 380, "close": 390, "volume": 31195800 }, { "date": "2026-04-27", "open": 386, "high": 390, "low": 378, "close": 386, "volume": 25689700 }, { "date": "2026-04-28", "open": 386, "high": 388, "low": 366, "close": 368, "volume": 48127900 }, { "date": "2026-04-29", "open": 368, "high": 378, "low": 364, "close": 368, "volume": 32182000 }, { "date": "2026-04-30", "open": 368, "high": 372, "low": 352, "close": 358, "volume": 51954800 }, { "date": "2026-05-04", "open": 366, "high": 380, "low": 358, "close": 372, "volume": 49515300 }, { "date": "2026-05-05", "open": 372, "high": 386, "low": 372, "close": 386, "volume": 45064100 }, { "date": "2026-05-06", "open": 386, "high": 392, "low": 382, "close": 386, "volume": 34175300 }, { "date": "2026-05-07", "open": 388, "high": 396, "low": 382, "close": 396, "volume": 39781100 }, { "date": "2026-05-08", "open": 398, "high": 398, "low": 380, "close": 380, "volume": 43370600 }, { "date": "2026-05-11", "open": 382, "high": 390, "low": 378, "close": 380, "volume": 31936700 }, { "date": "2026-05-12", "open": 382, "high": 386, "low": 372, "close": 374, "volume": 21677100 }, { "date": "2026-05-13", "open": 374, "high": 374, "low": 368, "close": 370, "volume": 17708500 }, { "date": "2026-05-14", "open": 370, "high": 370, "low": 370, "close": 370, "volume": 0 }, { "date": "2026-05-15", "open": 370, "high": 370, "low": 370, "close": 370, "volume": 0 }, { "date": "2026-05-18", "open": 370, "high": 370, "low": 348, "close": 354, "volume": 80858000 }, { "date": "2026-05-19", "open": 356, "high": 358, "low": 344, "close": 346, "volume": 38818500 }, { "date": "2026-05-20", "open": 344, "high": 356, "low": 342, "close": 352, "volume": 35103900 }, { "date": "2026-05-21", "open": 358, "high": 358, "low": 342, "close": 344, "volume": 30901700 }, { "date": "2026-05-22", "open": 344, "high": 352, "low": 340, "close": 348, "volume": 25381800 }, { "date": "2026-05-25", "open": 350, "high": 354, "low": 344, "close": 350, "volume": 23592100 }, { "date": "2026-05-26", "open": 352, "high": 352, "low": 344, "close": 346, "volume": 32454100 }, { "date": "2026-05-27", "open": 346, "high": 346, "low": 346, "close": 346, "volume": 0 }, { "date": "2026-05-28", "open": 346, "high": 346, "low": 346, "close": 346, "volume": 0 }, { "date": "2026-05-29", "open": 346, "high": 350, "low": 344, "close": 348, "volume": 14988600 }, { "date": "2026-06-02", "open": 348, "high": 352, "low": 344, "close": 348, "volume": 27688800 }, { "date": "2026-06-03", "open": 352, "high": 352, "low": 340, "close": 348, "volume": 40116300 }, { "date": "2026-06-04", "open": 348, "high": 348, "low": 332, "close": 338, "volume": 39268200 }, { "date": "2026-06-05", "open": 338, "high": 348, "low": 330, "close": 330, "volume": 28922200 }, { "date": "2026-06-08", "open": 326, "high": 328, "low": 314, "close": 314, "volume": 38559900 }, { "date": "2026-06-09", "open": 314, "high": 332, "low": 310, "close": 330, "volume": 44925000 }, { "date": "2026-06-10", "open": 332, "high": 348, "low": 332, "close": 348, "volume": 51905800 }, { "date": "2026-06-11", "open": 352, "high": 356, "low": 348, "close": 352, "volume": 40272300 }, { "date": "2026-06-12", "open": 356, "high": 360, "low": 352, "close": 356, "volume": 33615200 }, { "date": "2026-06-15", "open": 358, "high": 380, "low": 358, "close": 366, "volume": 53656100 }, { "date": "2026-06-17", "open": 372, "high": 378, "low": 370, "close": 374, "volume": 48106300 }, { "date": "2026-06-18", "open": 376, "high": 378, "low": 370, "close": 372, "volume": 20705100 }, { "date": "2026-06-19", "open": 374, "high": 376, "low": 364, "close": 366, "volume": 42647000 } ] }, "TINS": { "name": "PT Timah Tbk", "exchange_symbol": "TINS.JK", "technical_signal": "Strong Sell", "last_price": 3490, "period_change_percent": 3.560000000000000053290705182007513940334320068359375, "ma20": 3272, "ma50": 3527.1999999999998181010596454143524169921875, "rsi14": 56.219999999999998863131622783839702606201171875, "last_candle_pattern": "Bearish candle", "levels": { "support": [ 2650 ], "resistance": [ 4190 ], "prediction": "Lihat narasi analisis pada index.php" }, "candles": [ { "date": "2025-12-22", "open": 3260, "high": 3410, "low": 3240, "close": 3370, "volume": 38775400 }, { "date": "2025-12-23", "open": 3390, "high": 3390, "low": 3260, "close": 3280, "volume": 45661000 }, { "date": "2025-12-24", "open": 3320, "high": 3370, "low": 3230, "close": 3250, "volume": 51815600 }, { "date": "2025-12-29", "open": 3310, "high": 3350, "low": 3230, "close": 3230, "volume": 45568300 }, { "date": "2025-12-30", "open": 3230, "high": 3230, "low": 3110, "close": 3110, "volume": 74247400 }, { "date": "2026-01-02", "open": 3130, "high": 3210, "low": 3130, "close": 3140, "volume": 25756100 }, { "date": "2026-01-05", "open": 3170, "high": 3360, "low": 3150, "close": 3320, "volume": 57034000 }, { "date": "2026-01-06", "open": 3360, "high": 3390, "low": 3260, "close": 3340, "volume": 50315400 }, { "date": "2026-01-07", "open": 3500, "high": 3650, "low": 3430, "close": 3530, "volume": 140927900 }, { "date": "2026-01-08", "open": 3580, "high": 3670, "low": 3410, "close": 3420, "volume": 82529900 }, { "date": "2026-01-09", "open": 3420, "high": 3500, "low": 3370, "close": 3490, "volume": 40490500 }, { "date": "2026-01-12", "open": 3540, "high": 3600, "low": 3250, "close": 3480, "volume": 99921100 }, { "date": "2026-01-13", "open": 3540, "high": 3720, "low": 3520, "close": 3660, "volume": 104818100 }, { "date": "2026-01-14", "open": 3750, "high": 4000, "low": 3750, "close": 3940, "volume": 127337300 }, { "date": "2026-01-15", "open": 4030, "high": 4110, "low": 3810, "close": 3870, "volume": 120696800 }, { "date": "2026-01-19", "open": 3750, "high": 3820, "low": 3700, "close": 3790, "volume": 68538700 }, { "date": "2026-01-20", "open": 3790, "high": 3790, "low": 3590, "close": 3620, "volume": 110699500 }, { "date": "2026-01-21", "open": 3550, "high": 3680, "low": 3520, "close": 3590, "volume": 70109500 }, { "date": "2026-01-22", "open": 3650, "high": 3690, "low": 3560, "close": 3610, "volume": 55045700 }, { "date": "2026-01-23", "open": 3650, "high": 3680, "low": 3540, "close": 3650, "volume": 31794000 }, { "date": "2026-01-26", "open": 3780, "high": 3970, "low": 3710, "close": 3760, "volume": 153043500 }, { "date": "2026-01-27", "open": 3800, "high": 3830, "low": 3680, "close": 3750, "volume": 52482500 }, { "date": "2026-01-28", "open": 3570, "high": 3740, "low": 3200, "close": 3340, "volume": 152825300 }, { "date": "2026-01-29", "open": 3340, "high": 3440, "low": 2840, "close": 3320, "volume": 144651900 }, { "date": "2026-01-30", "open": 3320, "high": 3400, "low": 3160, "close": 3240, "volume": 50719500 }, { "date": "2026-02-02", "open": 3080, "high": 3140, "low": 2800, "close": 2970, "volume": 106188900 }, { "date": "2026-02-03", "open": 2980, "high": 3250, "low": 2820, "close": 3220, "volume": 85635100 }, { "date": "2026-02-04", "open": 3190, "high": 3340, "low": 3180, "close": 3300, "volume": 46097200 }, { "date": "2026-02-05", "open": 3300, "high": 3400, "low": 3240, "close": 3240, "volume": 47683100 }, { "date": "2026-02-06", "open": 3140, "high": 3160, "low": 3010, "close": 3030, "volume": 35094800 }, { "date": "2026-02-09", "open": 3050, "high": 3210, "low": 3050, "close": 3160, "volume": 30796600 }, { "date": "2026-02-10", "open": 3200, "high": 3440, "low": 3190, "close": 3360, "volume": 65605500 }, { "date": "2026-02-11", "open": 3390, "high": 3890, "low": 3370, "close": 3810, "volume": 113420300 }, { "date": "2026-02-12", "open": 3850, "high": 4380, "low": 3780, "close": 4190, "volume": 183837600 }, { "date": "2026-02-13", "open": 4190, "high": 4240, "low": 4050, "close": 4050, "volume": 81413600 }, { "date": "2026-02-18", "open": 4000, "high": 4020, "low": 3910, "close": 3950, "volume": 61749100 }, { "date": "2026-02-19", "open": 4000, "high": 4120, "low": 3920, "close": 3990, "volume": 69471000 }, { "date": "2026-02-20", "open": 4000, "high": 4070, "low": 3900, "close": 3920, "volume": 33111200 }, { "date": "2026-02-23", "open": 3990, "high": 4180, "low": 3990, "close": 4160, "volume": 70220200 }, { "date": "2026-02-24", "open": 4200, "high": 4460, "low": 4120, "close": 4150, "volume": 114789100 }, { "date": "2026-02-25", "open": 4400, "high": 4470, "low": 4310, "close": 4340, "volume": 81943100 }, { "date": "2026-02-26", "open": 4430, "high": 4500, "low": 4220, "close": 4450, "volume": 70213200 }, { "date": "2026-02-27", "open": 4450, "high": 4640, "low": 4320, "close": 4600, "volume": 62311300 }, { "date": "2026-03-02", "open": 4570, "high": 4720, "low": 4480, "close": 4590, "volume": 53766500 }, { "date": "2026-03-03", "open": 4580, "high": 4580, "low": 4230, "close": 4250, "volume": 66199300 }, { "date": "2026-03-04", "open": 4110, "high": 4110, "low": 3720, "close": 3890, "volume": 127832700 }, { "date": "2026-03-05", "open": 4010, "high": 4030, "low": 3810, "close": 3890, "volume": 52882100 }, { "date": "2026-03-06", "open": 3890, "high": 3900, "low": 3700, "close": 3760, "volume": 40367000 }, { "date": "2026-03-09", "open": 3490, "high": 3560, "low": 3350, "close": 3420, "volume": 69120700 }, { "date": "2026-03-10", "open": 3600, "high": 3940, "low": 3540, "close": 3840, "volume": 78567800 }, { "date": "2026-03-11", "open": 3880, "high": 3900, "low": 3660, "close": 3690, "volume": 44729000 }, { "date": "2026-03-12", "open": 3660, "high": 3660, "low": 3490, "close": 3550, "volume": 42946100 }, { "date": "2026-03-13", "open": 3500, "high": 3600, "low": 3350, "close": 3390, "volume": 32775600 }, { "date": "2026-03-16", "open": 3370, "high": 3390, "low": 3160, "close": 3230, "volume": 29634700 }, { "date": "2026-03-17", "open": 3250, "high": 3390, "low": 3250, "close": 3320, "volume": 29207500 }, { "date": "2026-03-25", "open": 3260, "high": 3380, "low": 3180, "close": 3350, "volume": 30702100 }, { "date": "2026-03-26", "open": 3380, "high": 3380, "low": 3160, "close": 3160, "volume": 33060000 }, { "date": "2026-03-27", "open": 3100, "high": 3210, "low": 3070, "close": 3170, "volume": 24126800 }, { "date": "2026-03-30", "open": 3090, "high": 3210, "low": 3050, "close": 3120, "volume": 19097800 }, { "date": "2026-03-31", "open": 3150, "high": 3380, "low": 3150, "close": 3340, "volume": 42691900 }, { "date": "2026-04-01", "open": 3500, "high": 3660, "low": 3450, "close": 3610, "volume": 44985400 }, { "date": "2026-04-02", "open": 3450, "high": 3490, "low": 3340, "close": 3380, "volume": 37259500 }, { "date": "2026-04-06", "open": 3380, "high": 3600, "low": 3270, "close": 3560, "volume": 30505100 }, { "date": "2026-04-07", "open": 3560, "high": 3640, "low": 3440, "close": 3500, "volume": 35959100 }, { "date": "2026-04-08", "open": 3670, "high": 3890, "low": 3640, "close": 3800, "volume": 71678600 }, { "date": "2026-04-09", "open": 3740, "high": 3790, "low": 3660, "close": 3710, "volume": 22864500 }, { "date": "2026-04-10", "open": 3760, "high": 3820, "low": 3730, "close": 3750, "volume": 25477400 }, { "date": "2026-04-13", "open": 3680, "high": 3730, "low": 3670, "close": 3690, "volume": 26691100 }, { "date": "2026-04-14", "open": 3760, "high": 3950, "low": 3750, "close": 3950, "volume": 45459000 }, { "date": "2026-04-15", "open": 4010, "high": 4070, "low": 3860, "close": 3860, "volume": 50322900 }, { "date": "2026-04-16", "open": 3920, "high": 3990, "low": 3800, "close": 3840, "volume": 30228000 }, { "date": "2026-04-17", "open": 3870, "high": 3890, "low": 3810, "close": 3880, "volume": 16236400 }, { "date": "2026-04-20", "open": 3880, "high": 4010, "low": 3740, "close": 3770, "volume": 40853700 }, { "date": "2026-04-21", "open": 3800, "high": 3930, "low": 3760, "close": 3900, "volume": 20974400 }, { "date": "2026-04-22", "open": 3880, "high": 3910, "low": 3840, "close": 3890, "volume": 12803300 }, { "date": "2026-04-23", "open": 3890, "high": 4000, "low": 3800, "close": 3870, "volume": 31515800 }, { "date": "2026-04-24", "open": 3850, "high": 3860, "low": 3750, "close": 3770, "volume": 20481300 }, { "date": "2026-04-27", "open": 3780, "high": 3870, "low": 3710, "close": 3750, "volume": 23475700 }, { "date": "2026-04-28", "open": 3780, "high": 3800, "low": 3640, "close": 3660, "volume": 18802800 }, { "date": "2026-04-29", "open": 3670, "high": 3680, "low": 3550, "close": 3630, "volume": 25459000 }, { "date": "2026-04-30", "open": 3630, "high": 3650, "low": 3380, "close": 3580, "volume": 33147800 }, { "date": "2026-05-04", "open": 3850, "high": 3980, "low": 3760, "close": 3800, "volume": 122037600 }, { "date": "2026-05-05", "open": 3810, "high": 3810, "low": 3650, "close": 3690, "volume": 39405800 }, { "date": "2026-05-06", "open": 3720, "high": 3890, "low": 3690, "close": 3890, "volume": 55980500 }, { "date": "2026-05-07", "open": 3980, "high": 4190, "low": 3980, "close": 4100, "volume": 98422600 }, { "date": "2026-05-08", "open": 4100, "high": 4130, "low": 3490, "close": 3490, "volume": 201589100 }, { "date": "2026-05-11", "open": 3380, "high": 3900, "low": 3250, "close": 3560, "volume": 233061700 }, { "date": "2026-05-12", "open": 3600, "high": 3680, "low": 3500, "close": 3640, "volume": 74021000 }, { "date": "2026-05-13", "open": 3590, "high": 3700, "low": 3560, "close": 3670, "volume": 54036100 }, { "date": "2026-05-14", "open": 3670, "high": 3670, "low": 3670, "close": 3670, "volume": 0 }, { "date": "2026-05-15", "open": 3670, "high": 3670, "low": 3670, "close": 3670, "volume": 0 }, { "date": "2026-05-18", "open": 3570, "high": 3590, "low": 3280, "close": 3410, "volume": 62998900 }, { "date": "2026-05-19", "open": 3450, "high": 3460, "low": 2900, "close": 2970, "volume": 188587500 }, { "date": "2026-05-20", "open": 2860, "high": 3260, "low": 2820, "close": 3060, "volume": 187368800 }, { "date": "2026-05-21", "open": 3150, "high": 3190, "low": 2980, "close": 3130, "volume": 85277800 }, { "date": "2026-05-22", "open": 3100, "high": 3700, "low": 3020, "close": 3580, "volume": 144846600 }, { "date": "2026-05-25", "open": 3580, "high": 3610, "low": 3430, "close": 3550, "volume": 58931100 }, { "date": "2026-05-26", "open": 3540, "high": 3560, "low": 3210, "close": 3220, "volume": 73333400 }, { "date": "2026-05-27", "open": 3220, "high": 3220, "low": 3220, "close": 3220, "volume": 0 }, { "date": "2026-05-28", "open": 3220, "high": 3220, "low": 3220, "close": 3220, "volume": 0 }, { "date": "2026-05-29", "open": 3270, "high": 3360, "low": 3120, "close": 3210, "volume": 51626000 }, { "date": "2026-06-02", "open": 3270, "high": 3310, "low": 3110, "close": 3150, "volume": 53715500 }, { "date": "2026-06-03", "open": 3180, "high": 3190, "low": 2690, "close": 2850, "volume": 108578700 }, { "date": "2026-06-04", "open": 2880, "high": 3090, "low": 2650, "close": 3060, "volume": 82918200 }, { "date": "2026-06-05", "open": 3170, "high": 3300, "low": 3110, "close": 3150, "volume": 93537000 }, { "date": "2026-06-08", "open": 3040, "high": 3150, "low": 2890, "close": 2910, "volume": 65447700 }, { "date": "2026-06-09", "open": 2930, "high": 3270, "low": 2930, "close": 3270, "volume": 68749600 }, { "date": "2026-06-10", "open": 3270, "high": 3500, "low": 3200, "close": 3340, "volume": 77585500 }, { "date": "2026-06-11", "open": 3350, "high": 3350, "low": 3100, "close": 3140, "volume": 44021500 }, { "date": "2026-06-12", "open": 3230, "high": 3380, "low": 3230, "close": 3300, "volume": 42915000 }, { "date": "2026-06-15", "open": 3450, "high": 3600, "low": 3420, "close": 3480, "volume": 56466900 }, { "date": "2026-06-17", "open": 3520, "high": 3580, "low": 3430, "close": 3540, "volume": 35062700 }, { "date": "2026-06-18", "open": 3550, "high": 3690, "low": 3430, "close": 3630, "volume": 45238600 }, { "date": "2026-06-19", "open": 3650, "high": 3670, "low": 3490, "close": 3490, "volume": 30249100 } ] }, "KAEF": { "name": "PT Kimia Farma (Persero) Tbk", "exchange_symbol": "KAEF.JK", "technical_signal": "Strong Buy", "last_price": 442, "period_change_percent": -15.8100000000000004973799150320701301097869873046875, "ma20": 453.44999999999998863131622783839702606201171875, "ma50": 496.3999999999999772626324556767940521240234375, "rsi14": 35.96000000000000085265128291212022304534912109375, "last_candle_pattern": "Bearish candle", "levels": { "support": [ 380 ], "resistance": [ 785 ], "prediction": "Lihat narasi analisis pada index.php" }, "candles": [ { "date": "2025-12-22", "open": 540, "high": 550, "low": 500, "close": 525, "volume": 3227800 }, { "date": "2025-12-23", "open": 525, "high": 530, "low": 505, "close": 520, "volume": 894300 }, { "date": "2025-12-24", "open": 510, "high": 520, "low": 500, "close": 520, "volume": 717500 }, { "date": "2025-12-29", "open": 520, "high": 520, "low": 505, "close": 520, "volume": 1280800 }, { "date": "2025-12-30", "open": 515, "high": 515, "low": 505, "close": 515, "volume": 694200 }, { "date": "2026-01-02", "open": 515, "high": 520, "low": 510, "close": 520, "volume": 893000 }, { "date": "2026-01-05", "open": 525, "high": 540, "low": 510, "close": 515, "volume": 1509000 }, { "date": "2026-01-06", "open": 525, "high": 540, "low": 515, "close": 540, "volume": 1954200 }, { "date": "2026-01-07", "open": 555, "high": 560, "low": 535, "close": 540, "volume": 1909000 }, { "date": "2026-01-08", "open": 550, "high": 550, "low": 540, "close": 540, "volume": 553300 }, { "date": "2026-01-09", "open": 540, "high": 560, "low": 540, "close": 560, "volume": 1937600 }, { "date": "2026-01-12", "open": 560, "high": 570, "low": 540, "close": 540, "volume": 2501800 }, { "date": "2026-01-13", "open": 540, "high": 555, "low": 525, "close": 530, "volume": 982100 }, { "date": "2026-01-14", "open": 535, "high": 555, "low": 530, "close": 550, "volume": 1237400 }, { "date": "2026-01-15", "open": 555, "high": 555, "low": 540, "close": 550, "volume": 1447200 }, { "date": "2026-01-19", "open": 550, "high": 555, "low": 535, "close": 545, "volume": 1194200 }, { "date": "2026-01-20", "open": 550, "high": 555, "low": 540, "close": 550, "volume": 1389100 }, { "date": "2026-01-21", "open": 550, "high": 550, "low": 535, "close": 550, "volume": 1083500 }, { "date": "2026-01-22", "open": 545, "high": 550, "low": 520, "close": 535, "volume": 1873800 }, { "date": "2026-01-23", "open": 535, "high": 535, "low": 515, "close": 525, "volume": 1873700 }, { "date": "2026-01-26", "open": 525, "high": 545, "low": 520, "close": 525, "volume": 1113500 }, { "date": "2026-01-27", "open": 525, "high": 545, "low": 525, "close": 540, "volume": 2082800 }, { "date": "2026-01-28", "open": 545, "high": 550, "low": 505, "close": 525, "volume": 1840400 }, { "date": "2026-01-29", "open": 525, "high": 525, "low": 448, "close": 510, "volume": 2454900 }, { "date": "2026-01-30", "open": 510, "high": 530, "low": 500, "close": 525, "volume": 1195500 }, { "date": "2026-02-02", "open": 525, "high": 530, "low": 505, "close": 510, "volume": 866800 }, { "date": "2026-02-03", "open": 510, "high": 530, "low": 505, "close": 530, "volume": 765100 }, { "date": "2026-02-04", "open": 530, "high": 530, "low": 515, "close": 525, "volume": 486100 }, { "date": "2026-02-05", "open": 525, "high": 525, "low": 510, "close": 520, "volume": 328000 }, { "date": "2026-02-06", "open": 520, "high": 520, "low": 505, "close": 510, "volume": 504800 }, { "date": "2026-02-09", "open": 510, "high": 520, "low": 505, "close": 515, "volume": 355500 }, { "date": "2026-02-10", "open": 525, "high": 540, "low": 520, "close": 535, "volume": 1355600 }, { "date": "2026-02-11", "open": 540, "high": 545, "low": 520, "close": 535, "volume": 736500 }, { "date": "2026-02-12", "open": 535, "high": 535, "low": 515, "close": 530, "volume": 665900 }, { "date": "2026-02-13", "open": 530, "high": 530, "low": 520, "close": 525, "volume": 116000 }, { "date": "2026-02-18", "open": 525, "high": 530, "low": 510, "close": 520, "volume": 458000 }, { "date": "2026-02-19", "open": 520, "high": 525, "low": 505, "close": 515, "volume": 432900 }, { "date": "2026-02-20", "open": 515, "high": 525, "low": 510, "close": 515, "volume": 383800 }, { "date": "2026-02-23", "open": 515, "high": 530, "low": 510, "close": 530, "volume": 646300 }, { "date": "2026-02-24", "open": 525, "high": 530, "low": 515, "close": 520, "volume": 215400 }, { "date": "2026-02-25", "open": 525, "high": 530, "low": 510, "close": 515, "volume": 594800 }, { "date": "2026-02-26", "open": 515, "high": 525, "low": 510, "close": 515, "volume": 222800 }, { "date": "2026-02-27", "open": 515, "high": 515, "low": 510, "close": 515, "volume": 356600 }, { "date": "2026-03-02", "open": 505, "high": 510, "low": 478, "close": 492, "volume": 1473100 }, { "date": "2026-03-03", "open": 494, "high": 500, "low": 494, "close": 496, "volume": 419000 }, { "date": "2026-03-04", "open": 496, "high": 498, "low": 480, "close": 482, "volume": 754800 }, { "date": "2026-03-05", "open": 500, "high": 505, "low": 494, "close": 494, "volume": 427900 }, { "date": "2026-03-06", "open": 494, "high": 494, "low": 484, "close": 486, "volume": 309200 }, { "date": "2026-03-09", "open": 488, "high": 488, "low": 460, "close": 460, "volume": 2645300 }, { "date": "2026-03-10", "open": 460, "high": 472, "low": 460, "close": 466, "volume": 454600 }, { "date": "2026-03-11", "open": 466, "high": 496, "low": 466, "close": 476, "volume": 124000 }, { "date": "2026-03-12", "open": 476, "high": 480, "low": 476, "close": 478, "volume": 111100 }, { "date": "2026-03-13", "open": 480, "high": 486, "low": 452, "close": 470, "volume": 186600 }, { "date": "2026-03-16", "open": 470, "high": 470, "low": 460, "close": 466, "volume": 450900 }, { "date": "2026-03-17", "open": 466, "high": 476, "low": 464, "close": 466, "volume": 118300 }, { "date": "2026-03-25", "open": 468, "high": 470, "low": 460, "close": 468, "volume": 191600 }, { "date": "2026-03-26", "open": 468, "high": 468, "low": 462, "close": 468, "volume": 94700 }, { "date": "2026-03-27", "open": 462, "high": 464, "low": 460, "close": 464, "volume": 388700 }, { "date": "2026-03-30", "open": 464, "high": 466, "low": 462, "close": 462, "volume": 130800 }, { "date": "2026-03-31", "open": 462, "high": 464, "low": 460, "close": 462, "volume": 188000 }, { "date": "2026-04-01", "open": 462, "high": 470, "low": 462, "close": 466, "volume": 108700 }, { "date": "2026-04-02", "open": 464, "high": 466, "low": 450, "close": 462, "volume": 1173000 }, { "date": "2026-04-06", "open": 462, "high": 462, "low": 450, "close": 450, "volume": 271300 }, { "date": "2026-04-07", "open": 454, "high": 462, "low": 450, "close": 452, "volume": 199900 }, { "date": "2026-04-08", "open": 452, "high": 456, "low": 450, "close": 456, "volume": 205600 }, { "date": "2026-04-09", "open": 456, "high": 464, "low": 456, "close": 458, "volume": 141700 }, { "date": "2026-04-10", "open": 458, "high": 458, "low": 450, "close": 456, "volume": 179600 }, { "date": "2026-04-13", "open": 456, "high": 458, "low": 452, "close": 456, "volume": 454800 }, { "date": "2026-04-14", "open": 460, "high": 468, "low": 454, "close": 466, "volume": 660300 }, { "date": "2026-04-15", "open": 458, "high": 494, "low": 458, "close": 492, "volume": 1277500 }, { "date": "2026-04-16", "open": 492, "high": 535, "low": 492, "close": 505, "volume": 3178400 }, { "date": "2026-04-17", "open": 505, "high": 510, "low": 500, "close": 505, "volume": 510000 }, { "date": "2026-04-20", "open": 520, "high": 530, "low": 505, "close": 505, "volume": 1647300 }, { "date": "2026-04-21", "open": 510, "high": 540, "low": 505, "close": 530, "volume": 2075400 }, { "date": "2026-04-22", "open": 540, "high": 550, "low": 510, "close": 535, "volume": 792800 }, { "date": "2026-04-23", "open": 530, "high": 530, "low": 515, "close": 515, "volume": 395200 }, { "date": "2026-04-24", "open": 515, "high": 525, "low": 498, "close": 498, "volume": 867500 }, { "date": "2026-04-27", "open": 498, "high": 510, "low": 498, "close": 498, "volume": 134800 }, { "date": "2026-04-28", "open": 498, "high": 500, "low": 460, "close": 470, "volume": 1122500 }, { "date": "2026-04-29", "open": 470, "high": 492, "low": 470, "close": 480, "volume": 196400 }, { "date": "2026-04-30", "open": 500, "high": 505, "low": 472, "close": 478, "volume": 700900 }, { "date": "2026-05-04", "open": 482, "high": 510, "low": 482, "close": 488, "volume": 954600 }, { "date": "2026-05-05", "open": 492, "high": 500, "low": 490, "close": 500, "volume": 293900 }, { "date": "2026-05-06", "open": 500, "high": 515, "low": 490, "close": 500, "volume": 246400 }, { "date": "2026-05-07", "open": 510, "high": 520, "low": 494, "close": 510, "volume": 1031600 }, { "date": "2026-05-08", "open": 530, "high": 635, "low": 530, "close": 635, "volume": 62014100 }, { "date": "2026-05-11", "open": 660, "high": 785, "low": 600, "close": 715, "volume": 90703500 }, { "date": "2026-05-12", "open": 715, "high": 755, "low": 610, "close": 610, "volume": 26773700 }, { "date": "2026-05-13", "open": 610, "high": 650, "low": 590, "close": 600, "volume": 7372300 }, { "date": "2026-05-14", "open": 600, "high": 600, "low": 600, "close": 600, "volume": 0 }, { "date": "2026-05-15", "open": 600, "high": 600, "low": 600, "close": 600, "volume": 0 }, { "date": "2026-05-18", "open": 605, "high": 700, "low": 605, "close": 635, "volume": 17220100 }, { "date": "2026-05-19", "open": 650, "high": 665, "low": 540, "close": 550, "volume": 9369300 }, { "date": "2026-05-20", "open": 545, "high": 550, "low": 494, "close": 505, "volume": 5688700 }, { "date": "2026-05-21", "open": 515, "high": 565, "low": 486, "close": 494, "volume": 9389000 }, { "date": "2026-05-22", "open": 494, "high": 510, "low": 472, "close": 482, "volume": 3197900 }, { "date": "2026-05-25", "open": 494, "high": 535, "low": 494, "close": 505, "volume": 3601900 }, { "date": "2026-05-26", "open": 505, "high": 515, "low": 492, "close": 492, "volume": 1414700 }, { "date": "2026-05-27", "open": 492, "high": 492, "low": 492, "close": 492, "volume": 0 }, { "date": "2026-05-28", "open": 492, "high": 492, "low": 492, "close": 492, "volume": 0 }, { "date": "2026-05-29", "open": 494, "high": 498, "low": 480, "close": 480, "volume": 1579500 }, { "date": "2026-06-02", "open": 480, "high": 480, "low": 466, "close": 470, "volume": 1347000 }, { "date": "2026-06-03", "open": 470, "high": 500, "low": 430, "close": 440, "volume": 5942700 }, { "date": "2026-06-04", "open": 440, "high": 444, "low": 410, "close": 428, "volume": 1739700 }, { "date": "2026-06-05", "open": 428, "high": 432, "low": 406, "close": 406, "volume": 720700 }, { "date": "2026-06-08", "open": 402, "high": 410, "low": 388, "close": 390, "volume": 2942100 }, { "date": "2026-06-09", "open": 392, "high": 418, "low": 380, "close": 414, "volume": 1074600 }, { "date": "2026-06-10", "open": 418, "high": 456, "low": 410, "close": 430, "volume": 1785100 }, { "date": "2026-06-11", "open": 430, "high": 432, "low": 418, "close": 426, "volume": 483300 }, { "date": "2026-06-12", "open": 428, "high": 446, "low": 426, "close": 444, "volume": 531500 }, { "date": "2026-06-15", "open": 458, "high": 468, "low": 444, "close": 450, "volume": 1257700 }, { "date": "2026-06-17", "open": 450, "high": 470, "low": 450, "close": 450, "volume": 557800 }, { "date": "2026-06-18", "open": 452, "high": 452, "low": 432, "close": 442, "volume": 590800 }, { "date": "2026-06-19", "open": 446, "high": 452, "low": 440, "close": 442, "volume": 569400 } ] }, "ASRI": { "name": "PT Alam Sutera Realty Tbk", "exchange_symbol": "ASRI.JK", "technical_signal": "Strong Sell", "last_price": 114, "period_change_percent": -30.059999999999998721023075631819665431976318359375, "ma20": 111.5499999999999971578290569595992565155029296875, "ma50": 124.1400000000000005684341886080801486968994140625, "rsi14": 43.590000000000003410605131648480892181396484375, "last_candle_pattern": "Doji / indecision", "levels": { "support": [ 96 ], "resistance": [ 137 ], "prediction": "Lihat narasi analisis pada index.php" }, "candles": [ { "date": "2025-12-22", "open": 164, "high": 166, "low": 162, "close": 163, "volume": 27033800 }, { "date": "2025-12-23", "open": 163, "high": 164, "low": 162, "close": 162, "volume": 27337200 }, { "date": "2025-12-24", "open": 163, "high": 164, "low": 162, "close": 162, "volume": 8962400 }, { "date": "2025-12-29", "open": 163, "high": 166, "low": 162, "close": 165, "volume": 13946500 }, { "date": "2025-12-30", "open": 165, "high": 166, "low": 163, "close": 163, "volume": 13134100 }, { "date": "2026-01-02", "open": 163, "high": 165, "low": 162, "close": 163, "volume": 14784100 }, { "date": "2026-01-05", "open": 163, "high": 166, "low": 162, "close": 164, "volume": 23215000 }, { "date": "2026-01-06", "open": 165, "high": 169, "low": 164, "close": 167, "volume": 44452400 }, { "date": "2026-01-07", "open": 168, "high": 169, "low": 165, "close": 165, "volume": 25618000 }, { "date": "2026-01-08", "open": 166, "high": 168, "low": 164, "close": 164, "volume": 33482900 }, { "date": "2026-01-09", "open": 164, "high": 184, "low": 163, "close": 177, "volume": 298091700 }, { "date": "2026-01-12", "open": 180, "high": 194, "low": 172, "close": 177, "volume": 462712200 }, { "date": "2026-01-13", "open": 180, "high": 204, "low": 180, "close": 190, "volume": 597769500 }, { "date": "2026-01-14", "open": 191, "high": 192, "low": 179, "close": 186, "volume": 171388100 }, { "date": "2026-01-15", "open": 186, "high": 187, "low": 181, "close": 183, "volume": 63121500 }, { "date": "2026-01-19", "open": 183, "high": 184, "low": 176, "close": 179, "volume": 72558000 }, { "date": "2026-01-20", "open": 179, "high": 184, "low": 178, "close": 179, "volume": 52055900 }, { "date": "2026-01-21", "open": 180, "high": 180, "low": 170, "close": 172, "volume": 61865200 }, { "date": "2026-01-22", "open": 173, "high": 182, "low": 172, "close": 182, "volume": 91115000 }, { "date": "2026-01-23", "open": 181, "high": 182, "low": 173, "close": 176, "volume": 43691100 }, { "date": "2026-01-26", "open": 176, "high": 177, "low": 172, "close": 173, "volume": 28726600 }, { "date": "2026-01-27", "open": 173, "high": 173, "low": 169, "close": 171, "volume": 27401200 }, { "date": "2026-01-28", "open": 169, "high": 171, "low": 153, "close": 158, "volume": 105527800 }, { "date": "2026-01-29", "open": 157, "high": 157, "low": 135, "close": 151, "volume": 80457800 }, { "date": "2026-01-30", "open": 151, "high": 157, "low": 151, "close": 157, "volume": 33232700 }, { "date": "2026-02-02", "open": 158, "high": 159, "low": 148, "close": 153, "volume": 35933900 }, { "date": "2026-02-03", "open": 153, "high": 157, "low": 131, "close": 156, "volume": 39107900 }, { "date": "2026-02-04", "open": 156, "high": 164, "low": 154, "close": 164, "volume": 24957700 }, { "date": "2026-02-05", "open": 165, "high": 168, "low": 160, "close": 166, "volume": 27110000 }, { "date": "2026-02-06", "open": 164, "high": 167, "low": 160, "close": 163, "volume": 23243900 }, { "date": "2026-02-09", "open": 163, "high": 165, "low": 160, "close": 163, "volume": 9807500 }, { "date": "2026-02-10", "open": 163, "high": 168, "low": 163, "close": 167, "volume": 13641200 }, { "date": "2026-02-11", "open": 168, "high": 169, "low": 165, "close": 167, "volume": 18284300 }, { "date": "2026-02-12", "open": 167, "high": 176, "low": 167, "close": 168, "volume": 64697500 }, { "date": "2026-02-13", "open": 168, "high": 169, "low": 163, "close": 163, "volume": 15371600 }, { "date": "2026-02-18", "open": 164, "high": 167, "low": 163, "close": 165, "volume": 7444900 }, { "date": "2026-02-19", "open": 165, "high": 166, "low": 160, "close": 162, "volume": 14277800 }, { "date": "2026-02-20", "open": 162, "high": 162, "low": 159, "close": 160, "volume": 11275000 }, { "date": "2026-02-23", "open": 160, "high": 163, "low": 159, "close": 161, "volume": 12172500 }, { "date": "2026-02-24", "open": 161, "high": 165, "low": 157, "close": 157, "volume": 25657700 }, { "date": "2026-02-25", "open": 158, "high": 160, "low": 155, "close": 158, "volume": 29824200 }, { "date": "2026-02-26", "open": 159, "high": 161, "low": 154, "close": 156, "volume": 27416100 }, { "date": "2026-02-27", "open": 157, "high": 166, "low": 155, "close": 165, "volume": 25071900 }, { "date": "2026-03-02", "open": 160, "high": 162, "low": 155, "close": 155, "volume": 20302400 }, { "date": "2026-03-03", "open": 155, "high": 158, "low": 153, "close": 155, "volume": 32818800 }, { "date": "2026-03-04", "open": 155, "high": 155, "low": 142, "close": 143, "volume": 51824100 }, { "date": "2026-03-05", "open": 147, "high": 150, "low": 142, "close": 143, "volume": 18658800 }, { "date": "2026-03-06", "open": 143, "high": 143, "low": 137, "close": 138, "volume": 18728400 }, { "date": "2026-03-09", "open": 134, "high": 134, "low": 122, "close": 127, "volume": 77204600 }, { "date": "2026-03-10", "open": 129, "high": 135, "low": 128, "close": 133, "volume": 24411100 }, { "date": "2026-03-11", "open": 134, "high": 137, "low": 129, "close": 130, "volume": 12866900 }, { "date": "2026-03-12", "open": 130, "high": 133, "low": 128, "close": 130, "volume": 21908900 }, { "date": "2026-03-13", "open": 130, "high": 132, "low": 126, "close": 126, "volume": 23771500 }, { "date": "2026-03-16", "open": 127, "high": 128, "low": 121, "close": 125, "volume": 16266000 }, { "date": "2026-03-17", "open": 125, "high": 129, "low": 125, "close": 126, "volume": 6997300 }, { "date": "2026-03-25", "open": 126, "high": 132, "low": 126, "close": 129, "volume": 10673800 }, { "date": "2026-03-26", "open": 129, "high": 135, "low": 129, "close": 131, "volume": 19427900 }, { "date": "2026-03-27", "open": 132, "high": 134, "low": 125, "close": 134, "volume": 15560900 }, { "date": "2026-03-30", "open": 134, "high": 141, "low": 128, "close": 136, "volume": 27253700 }, { "date": "2026-03-31", "open": 137, "high": 138, "low": 130, "close": 131, "volume": 20592800 }, { "date": "2026-04-01", "open": 135, "high": 135, "low": 132, "close": 134, "volume": 23096300 }, { "date": "2026-04-02", "open": 132, "high": 135, "low": 127, "close": 131, "volume": 31697800 }, { "date": "2026-04-06", "open": 130, "high": 132, "low": 128, "close": 130, "volume": 7408600 }, { "date": "2026-04-07", "open": 130, "high": 131, "low": 128, "close": 129, "volume": 5379600 }, { "date": "2026-04-08", "open": 132, "high": 134, "low": 131, "close": 132, "volume": 27858500 }, { "date": "2026-04-09", "open": 132, "high": 133, "low": 130, "close": 130, "volume": 15703900 }, { "date": "2026-04-10", "open": 131, "high": 135, "low": 130, "close": 134, "volume": 27915800 }, { "date": "2026-04-13", "open": 133, "high": 142, "low": 130, "close": 139, "volume": 48057500 }, { "date": "2026-04-14", "open": 140, "high": 142, "low": 139, "close": 141, "volume": 23391700 }, { "date": "2026-04-15", "open": 141, "high": 142, "low": 139, "close": 141, "volume": 14894700 }, { "date": "2026-04-16", "open": 145, "high": 145, "low": 141, "close": 143, "volume": 16542400 }, { "date": "2026-04-17", "open": 143, "high": 143, "low": 139, "close": 139, "volume": 8086900 }, { "date": "2026-04-20", "open": 139, "high": 141, "low": 138, "close": 138, "volume": 6407400 }, { "date": "2026-04-21", "open": 138, "high": 141, "low": 137, "close": 140, "volume": 12822000 }, { "date": "2026-04-22", "open": 141, "high": 145, "low": 140, "close": 141, "volume": 20477800 }, { "date": "2026-04-23", "open": 142, "high": 143, "low": 138, "close": 138, "volume": 14067500 }, { "date": "2026-04-24", "open": 138, "high": 139, "low": 132, "close": 132, "volume": 13329500 }, { "date": "2026-04-27", "open": 132, "high": 134, "low": 131, "close": 133, "volume": 5798500 }, { "date": "2026-04-28", "open": 133, "high": 139, "low": 130, "close": 137, "volume": 22723800 }, { "date": "2026-04-29", "open": 139, "high": 146, "low": 135, "close": 138, "volume": 137471300 }, { "date": "2026-04-30", "open": 139, "high": 140, "low": 130, "close": 133, "volume": 41352700 }, { "date": "2026-05-04", "open": 133, "high": 135, "low": 130, "close": 131, "volume": 15834600 }, { "date": "2026-05-05", "open": 131, "high": 133, "low": 128, "close": 131, "volume": 9592900 }, { "date": "2026-05-06", "open": 132, "high": 136, "low": 131, "close": 134, "volume": 18239900 }, { "date": "2026-05-07", "open": 136, "high": 137, "low": 134, "close": 135, "volume": 11566300 }, { "date": "2026-05-08", "open": 135, "high": 135, "low": 130, "close": 130, "volume": 20551200 }, { "date": "2026-05-11", "open": 130, "high": 130, "low": 126, "close": 129, "volume": 13538200 }, { "date": "2026-05-12", "open": 129, "high": 129, "low": 127, "close": 129, "volume": 5438100 }, { "date": "2026-05-13", "open": 128, "high": 129, "low": 125, "close": 125, "volume": 13383900 }, { "date": "2026-05-14", "open": 125, "high": 125, "low": 125, "close": 125, "volume": 0 }, { "date": "2026-05-15", "open": 125, "high": 125, "low": 125, "close": 125, "volume": 0 }, { "date": "2026-05-18", "open": 125, "high": 126, "low": 119, "close": 121, "volume": 19803900 }, { "date": "2026-05-19", "open": 121, "high": 123, "low": 116, "close": 118, "volume": 16107700 }, { "date": "2026-05-20", "open": 118, "high": 118, "low": 113, "close": 114, "volume": 19771800 }, { "date": "2026-05-21", "open": 118, "high": 118, "low": 107, "close": 112, "volume": 40309200 }, { "date": "2026-05-22", "open": 112, "high": 116, "low": 107, "close": 116, "volume": 6261300 }, { "date": "2026-05-25", "open": 116, "high": 121, "low": 116, "close": 119, "volume": 9300600 }, { "date": "2026-05-26", "open": 119, "high": 120, "low": 118, "close": 119, "volume": 5787700 }, { "date": "2026-05-27", "open": 119, "high": 119, "low": 119, "close": 119, "volume": 0 }, { "date": "2026-05-28", "open": 119, "high": 119, "low": 119, "close": 119, "volume": 0 }, { "date": "2026-05-29", "open": 118, "high": 120, "low": 116, "close": 116, "volume": 2939100 }, { "date": "2026-06-02", "open": 118, "high": 119, "low": 113, "close": 115, "volume": 9055900 }, { "date": "2026-06-03", "open": 115, "high": 117, "low": 105, "close": 109, "volume": 27616900 }, { "date": "2026-06-04", "open": 110, "high": 110, "low": 102, "close": 108, "volume": 9655900 }, { "date": "2026-06-05", "open": 107, "high": 107, "low": 101, "close": 102, "volume": 19495500 }, { "date": "2026-06-08", "open": 102, "high": 102, "low": 96, "close": 97, "volume": 13457100 }, { "date": "2026-06-09", "open": 97, "high": 104, "low": 96, "close": 104, "volume": 11773000 }, { "date": "2026-06-10", "open": 104, "high": 107, "low": 100, "close": 106, "volume": 13267700 }, { "date": "2026-06-11", "open": 106, "high": 109, "low": 105, "close": 107, "volume": 8073300 }, { "date": "2026-06-12", "open": 107, "high": 113, "low": 107, "close": 111, "volume": 6628600 }, { "date": "2026-06-15", "open": 113, "high": 115, "low": 110, "close": 112, "volume": 14162400 }, { "date": "2026-06-17", "open": 111, "high": 114, "low": 111, "close": 112, "volume": 5801200 }, { "date": "2026-06-18", "open": 114, "high": 114, "low": 111, "close": 114, "volume": 3402500 }, { "date": "2026-06-19", "open": 114, "high": 114, "low": 112, "close": 114, "volume": 1432700 } ] } } }