ADNTEL

[{"x":0,"y":67.49,"date":"17 Jun 2026","close":68.7,"volume":942894,"sma":63.11500000000002,"rsi":70.8},{"x":8.08,"y":72.98,"date":"18 Jun 2026","close":68,"volume":681425,"sma":63.58000000000002,"rsi":67.1},{"x":16.16,"y":81.6,"date":"21 Jun 2026","close":66.9,"volume":524575,"sma":63.985000000000014,"rsi":61.8},{"x":24.24,"y":96.49,"date":"22 Jun 2026","close":65,"volume":595651,"sma":64.27000000000001,"rsi":53.8},{"x":32.32,"y":92.57,"date":"23 Jun 2026","close":65.5,"volume":403668,"sma":64.57500000000002,"rsi":55.4},{"x":40.4,"y":74.55,"date":"24 Jun 2026","close":67.8,"volume":670538,"sma":64.92000000000002,"rsi":62.1},{"x":48.48,"y":73.76,"date":"25 Jun 2026","close":67.9,"volume":376107,"sma":65.23,"rsi":62.3},{"x":56.57,"y":75.33,"date":"28 Jun 2026","close":67.7,"volume":412510,"sma":65.525,"rsi":61.4},{"x":64.65,"y":73.76,"date":"29 Jun 2026","close":67.9,"volume":451344,"sma":65.85500000000002,"rsi":62},{"x":72.73,"y":69.06,"date":"30 Jun 2026","close":68.5,"volume":604935,"sma":66.24000000000002,"rsi":63.8},{"x":80.81,"y":68.28,"date":"2 Jul 2026","close":68.6,"volume":436998,"sma":66.555,"rsi":64.1},{"x":88.89,"y":58.87,"date":"5 Jul 2026","close":69.8,"volume":998922,"sma":66.845,"rsi":67.7},{"x":96.97,"y":59.66,"date":"6 Jul 2026","close":69.7,"volume":784918,"sma":67.125,"rsi":67.1},{"x":105.05,"y":69.84,"date":"7 Jul 2026","close":68.4,"volume":643824,"sma":67.38499999999999,"rsi":59.7},{"x":113.13,"y":61.22,"date":"8 Jul 2026","close":69.5,"volume":813210,"sma":67.675,"rsi":63.4},{"x":121.21,"y":59.66,"date":"9 Jul 2026","close":69.7,"volume":846427,"sma":67.985,"rsi":64},{"x":129.29,"y":39.28,"date":"12 Jul 2026","close":72.3,"volume":1469431,"sma":68.28999999999999,"rsi":71.1},{"x":137.37,"y":50.25,"date":"13 Jul 2026","close":70.9,"volume":526604,"sma":68.385,"rsi":63.8},{"x":145.45,"y":52.6,"date":"14 Jul 2026","close":70.6,"volume":687376,"sma":68.53,"rsi":62.4},{"x":153.54,"y":57.3,"date":"15 Jul 2026","close":70,"volume":415425,"sma":68.67,"rsi":59.4},{"x":161.62,"y":65.14,"date":"16 Jul 2026","close":69,"volume":482230,"sma":68.685,"rsi":54.7},{"x":169.7,"y":66.71,"date":"19 Jul 2026","close":68.8,"volume":332711,"sma":68.725,"rsi":53.8},{"x":177.78,"y":70.63,"date":"20 Jul 2026","close":68.3,"volume":300429,"sma":68.79499999999999,"rsi":51.5},{"x":185.86,"y":68.28,"date":"21 Jul 2026","close":68.6,"volume":310040,"sma":68.975,"rsi":52.8},{"x":193.94,"y":72.19,"date":"22 Jul 2026","close":68.1,"volume":263708,"sma":69.10499999999999,"rsi":50.4},{"x":202.02,"y":78.46,"date":"23 Jul 2026","close":67.3,"volume":192888,"sma":69.07999999999998,"rsi":46.7},{"x":210.1,"y":86.3,"date":"26 Jul 2026","close":66.3,"volume":133583,"sma":68.99999999999999,"rsi":42.5},{"x":218.18,"y":83.95,"date":"27 Jul 2026","close":66.6,"volume":130109,"sma":68.94499999999998,"rsi":44.1},{"x":226.26,"y":68.28,"date":"28 Jul 2026","close":68.6,"volume":216875,"sma":68.97999999999998,"rsi":53.5},{"x":234.34,"y":75.33,"date":"29 Jul 2026","close":67.7,"volume":290479,"sma":68.93999999999998,"rsi":49.5},{"x":242.42,"y":79.25,"date":"30 Jul 2026","close":67.2,"volume":162844,"sma":68.86999999999999,"rsi":47.3},{"x":250.51,"y":74.55,"date":"2 Aug 2026","close":67.8,"volume":155681,"sma":68.77,"rsi":50.1},{"x":258.59,"y":70.63,"date":"3 Aug 2026","close":68.3,"volume":168505,"sma":68.69999999999999,"rsi":52.4},{"x":266.67,"y":75.33,"date":"4 Aug 2026","close":67.7,"volume":214332,"sma":68.66499999999999,"rsi":49.5},{"x":274.75,"y":83.17,"date":"6 Aug 2026","close":66.7,"volume":432643,"sma":68.525,"rsi":45},{"x":282.83,"y":88.65,"date":"9 Aug 2026","close":66,"volume":98077,"sma":68.34,"rsi":42.1},{"x":290.91,"y":87.08,"date":"10 Aug 2026","close":66.2,"volume":102017,"sma":68.03500000000001,"rsi":43.3},{"x":298.99,"y":78.46,"date":"11 Aug 2026","close":67.3,"volume":110990,"sma":67.85499999999999,"rsi":49.1},{"x":307.07,"y":79.25,"date":"12 Aug 2026","close":67.2,"volume":170015,"sma":67.68500000000002,"rsi":48.6},{"x":315.15,"y":84.73,"date":"13 Aug 2026","close":66.5,"volume":125742,"sma":67.51000000000002,"rsi":45.2},{"x":323.23,"y":88.65,"date":"16 Aug 2026","close":66,"volume":119235,"sma":67.36,"rsi":42.9},{"x":331.31,"y":103.54,"date":"17 Aug 2026","close":64.1,"volume":141939,"sma":67.125,"rsi":35.5},{"x":339.39,"y":104.33,"date":"18 Aug 2026","close":64,"volume":196902,"sma":66.91,"rsi":35.2},{"x":347.47,"y":109.03,"date":"19 Aug 2026","close":63.4,"volume":105860,"sma":66.65,"rsi":33.1},{"x":355.56,"y":103.54,"date":"20 Aug 2026","close":64.1,"volume":64707,"sma":66.45,"rsi":37.7},{"x":363.64,"y":112.95,"date":"23 Aug 2026","close":62.9,"volume":76827,"sma":66.23,"rsi":33.5},{"x":371.72,"y":119.22,"date":"24 Aug 2026","close":62.1,"volume":60352,"sma":66.02000000000001,"rsi":30.9},{"x":379.8,"y":121.57,"date":"25 Aug 2026","close":61.8,"volume":72266,"sma":65.78,"rsi":30},{"x":387.88,"y":114.51,"date":"27 Aug 2026","close":62.7,"volume":46995,"sma":65.485,"rsi":36.1},{"x":395.96,"y":122.35,"date":"30 Aug 2026","close":61.7,"volume":71233,"sma":65.185,"rsi":32.7},{"x":404.04,"y":131.76,"date":"31 Aug 2026","close":60.5,"volume":101274,"sma":64.85,"rsi":29.2},{"x":412.12,"y":123.92,"date":"1 Sep 2026","close":61.5,"volume":39836,"sma":64.535,"rsi":35.4},{"x":420.2,"y":122.35,"date":"2 Sep 2026","close":61.7,"volume":60283,"sma":64.20500000000001,"rsi":36.6},{"x":428.28,"y":121.57,"date":"3 Sep 2026","close":61.8,"volume":45812,"sma":63.910000000000004,"rsi":37.3},{"x":436.36,"y":141.16,"date":"6 Sep 2026","close":59.3,"volume":75503,"sma":63.54,"rsi":29.4},{"x":444.44,"y":136.46,"date":"7 Sep 2026","close":59.9,"volume":142898,"sma":63.235,"rsi":33.1},{"x":452.53,"y":141.16,"date":"8 Sep 2026","close":59.3,"volume":92251,"sma":62.89000000000001,"rsi":31.3},{"x":460.61,"y":148.21,"date":"9 Sep 2026","close":58.4,"volume":47540,"sma":62.44500000000001,"rsi":28.8},{"x":468.69,"y":149,"date":"10 Sep 2026","close":58.3,"volume":75838,"sma":62,"rsi":28.6},{"x":476.77,"y":166.24,"date":"13 Sep 2026","close":56.1,"volume":100231,"sma":61.48,"rsi":23.4},{"x":484.85,"y":170.94,"date":"14 Sep 2026","close":55.5,"volume":86981,"sma":60.955,"rsi":22.2},{"x":492.93,"y":159.97,"date":"15 Sep 2026","close":56.9,"volume":158111,"sma":60.59499999999999,"rsi":31},{"x":501.01,"y":159.97,"date":"16 Sep 2026","close":56.9,"volume":306423,"sma":60.239999999999995,"rsi":31},{"x":509.09,"y":152.92,"date":"17 Sep 2026","close":57.8,"volume":272265,"sma":59.96,"rsi":36.3},{"x":517.17,"y":140.38,"date":"20 Sep 2026","close":59.4,"volume":263964,"sma":59.72499999999999,"rsi":44.5},{"x":525.25,"y":152.92,"date":"21 Sep 2026","close":57.8,"volume":305194,"sma":59.46999999999999,"rsi":39.1},{"x":533.33,"y":149.78,"date":"22 Sep 2026","close":58.2,"volume":144567,"sma":59.27499999999999,"rsi":41},{"x":541.41,"y":139.59,"date":"23 Sep 2026","close":59.5,"volume":283382,"sma":59.15999999999999,"rsi":47},{"x":549.49,"y":140.38,"date":"24 Sep 2026","close":59.4,"volume":306677,"sma":58.99499999999999,"rsi":46.6},{"x":557.58,"y":152.13,"date":"27 Sep 2026","close":57.9,"volume":191184,"sma":58.80499999999999,"rsi":41.1},{"x":565.66,"y":157.62,"date":"28 Sep 2026","close":57.2,"volume":201358,"sma":58.64,"rsi":38.8},{"x":573.74,"y":156.05,"date":"29 Sep 2026","close":57.4,"volume":143046,"sma":58.435,"rsi":39.8},{"x":581.82,"y":155.27,"date":"30 Sep 2026","close":57.5,"volume":93889,"sma":58.225,"rsi":40.4},{"x":589.9,"y":157.62,"date":"1 Oct 2026","close":57.2,"volume":96067,"sma":57.995000000000005,"rsi":39.2},{"x":597.98,"y":165.45,"date":"4 Oct 2026","close":56.2,"volume":145378,"sma":57.839999999999996,"rsi":35.6},{"x":606.06,"y":170.16,"date":"5 Oct 2026","close":55.6,"volume":95670,"sma":57.625,"rsi":33.6},{"x":614.14,"y":173.29,"date":"6 Oct 2026","close":55.2,"volume":127495,"sma":57.419999999999995,"rsi":32.3},{"x":622.22,"y":158.4,"date":"7 Oct 2026","close":57.1,"volume":146218,"sma":57.355,"rsi":43.5},{"x":630.3,"y":165.45,"date":"8 Oct 2026","close":56.2,"volume":93397,"sma":57.25,"rsi":40.1},{"x":638.38,"y":171.72,"date":"11 Oct 2026","close":55.4,"volume":86677,"sma":57.21500000000001,"rsi":37.4},{"x":646.46,"y":167.02,"date":"12 Oct 2026","close":56,"volume":135761,"sma":57.24000000000001,"rsi":40.7},{"x":654.55,"y":161.54,"date":"13 Oct 2026","close":56.7,"volume":95179,"sma":57.230000000000004,"rsi":44.4},{"x":662.63,"y":169.37,"date":"14 Oct 2026","close":55.7,"volume":77859,"sma":57.17,"rsi":40.5},{"x":670.71,"y":167.02,"date":"15 Oct 2026","close":56,"volume":75228,"sma":57.080000000000005,"rsi":42.1},{"x":678.79,"y":168.59,"date":"17 Oct 2026","close":55.8,"volume":65572,"sma":56.90000000000001,"rsi":41.3},{"x":686.87,"y":174.86,"date":"18 Oct 2026","close":55,"volume":96069,"sma":56.760000000000005,"rsi":38.1},{"x":694.95,"y":171.72,"date":"19 Oct 2026","close":55.4,"volume":37858,"sma":56.620000000000005,"rsi":40.6},{"x":703.03,"y":174.08,"date":"25 Oct 2026","close":55.1,"volume":44054,"sma":56.4,"rsi":39.3},{"x":711.11,"y":181.13,"date":"26 Oct 2026","close":54.2,"volume":61180,"sma":56.14,"rsi":35.7},{"x":719.19,"y":189.75,"date":"27 Oct 2026","close":53.1,"volume":62377,"sma":55.9,"rsi":31.9},{"x":727.27,"y":179.56,"date":"28 Oct 2026","close":54.4,"volume":54763,"sma":55.760000000000005,"rsi":40.1},{"x":735.35,"y":178.78,"date":"29 Oct 2026","close":54.5,"volume":75489,"sma":55.61500000000001,"rsi":40.7},{"x":743.43,"y":184.26,"date":"1 Nov 2026","close":53.8,"volume":48696,"sma":55.42999999999999,"rsi":37.9},{"x":751.52,"y":190.53,"date":"2 Nov 2026","close":53,"volume":88664,"sma":55.21999999999999,"rsi":34.9},{"x":759.6,"y":200.72,"date":"3 Nov 2026","close":51.7,"volume":120669,"sma":54.99499999999999,"rsi":30.7},{"x":767.68,"y":196.02,"date":"4 Nov 2026","close":52.3,"volume":77308,"sma":54.83,"rsi":34.6},{"x":775.76,"y":185.83,"date":"5 Nov 2026","close":53.6,"volume":155790,"sma":54.75,"rsi":42.2},{"x":783.84,"y":194.45,"date":"8 Nov 2026","close":52.5,"volume":268945,"sma":54.519999999999996,"rsi":38.2},{"x":791.92,"y":188.18,"date":"9 Nov 2026","close":53.3,"volume":186846,"sma":54.375,"rsi":42.5},{"x":800,"y":177.21,"date":"10 Nov 2026","close":54.7,"volume":311539,"sma":54.339999999999996,"rsi":49.2}]