MALEKSPIN

[{"x":0,"y":192,"date":"17 Jun 2026","close":31.1,"volume":5402203,"sma":29.025,"rsi":70.9},{"x":8.08,"y":196.11,"date":"18 Jun 2026","close":30.5,"volume":3271261,"sma":29.140000000000004,"rsi":63.4},{"x":16.16,"y":198.84,"date":"21 Jun 2026","close":30.1,"volume":2080467,"sma":29.25,"rsi":59},{"x":24.24,"y":200.9,"date":"22 Jun 2026","close":29.8,"volume":2257710,"sma":29.35,"rsi":55.8},{"x":32.32,"y":196.79,"date":"23 Jun 2026","close":30.4,"volume":2171265,"sma":29.484999999999996,"rsi":60.4},{"x":40.4,"y":196.11,"date":"24 Jun 2026","close":30.5,"volume":2475306,"sma":29.610000000000003,"rsi":61.1},{"x":48.48,"y":183.09,"date":"25 Jun 2026","close":32.4,"volume":8078402,"sma":29.825,"rsi":71.7},{"x":56.57,"y":184.46,"date":"28 Jun 2026","close":32.2,"volume":5006613,"sma":30.005000000000003,"rsi":69.5},{"x":64.65,"y":172.14,"date":"29 Jun 2026","close":34,"volume":8895183,"sma":30.250000000000007,"rsi":76.4},{"x":72.73,"y":153.64,"date":"30 Jun 2026","close":36.7,"volume":16262381,"sma":30.640000000000004,"rsi":82.7},{"x":80.81,"y":130.36,"date":"2 Jul 2026","close":40.1,"volume":17371269,"sma":31.190000000000005,"rsi":87.3},{"x":88.89,"y":125.56,"date":"5 Jul 2026","close":40.8,"volume":13150511,"sma":31.755000000000003,"rsi":88},{"x":96.97,"y":122.14,"date":"6 Jul 2026","close":41.3,"volume":8991425,"sma":32.32,"rsi":88.5},{"x":105.05,"y":109.13,"date":"7 Jul 2026","close":43.2,"volume":11050498,"sma":33.01,"rsi":90.1},{"x":113.13,"y":105.7,"date":"8 Jul 2026","close":43.7,"volume":7741941,"sma":33.72,"rsi":90.5},{"x":121.21,"y":105.7,"date":"9 Jul 2026","close":43.7,"volume":7577278,"sma":34.440000000000005,"rsi":90.5},{"x":129.29,"y":102.28,"date":"12 Jul 2026","close":44.2,"volume":8155387,"sma":35.19500000000001,"rsi":90.9},{"x":137.37,"y":93.38,"date":"13 Jul 2026","close":45.5,"volume":11897420,"sma":36.00500000000001,"rsi":91.9},{"x":145.45,"y":93.38,"date":"14 Jul 2026","close":45.5,"volume":7913340,"sma":36.81000000000001,"rsi":91.9},{"x":153.54,"y":98.85,"date":"15 Jul 2026","close":44.7,"volume":7886533,"sma":37.52000000000001,"rsi":85.3},{"x":161.62,"y":105.7,"date":"16 Jul 2026","close":43.7,"volume":5515849,"sma":38.15000000000001,"rsi":77.8},{"x":169.7,"y":99.54,"date":"19 Jul 2026","close":44.6,"volume":6131291,"sma":38.855000000000004,"rsi":79.5},{"x":177.78,"y":95.43,"date":"20 Jul 2026","close":45.2,"volume":10335097,"sma":39.61000000000001,"rsi":80.6},{"x":185.86,"y":102.28,"date":"21 Jul 2026","close":44.2,"volume":5423700,"sma":40.330000000000005,"rsi":73.6},{"x":193.94,"y":111.87,"date":"22 Jul 2026","close":42.8,"volume":4009976,"sma":40.95,"rsi":65},{"x":202.02,"y":105.7,"date":"23 Jul 2026","close":43.7,"volume":2851101,"sma":41.61000000000001,"rsi":67.6},{"x":210.1,"y":107.76,"date":"26 Jul 2026","close":43.4,"volume":2941385,"sma":42.16000000000001,"rsi":65.8},{"x":218.18,"y":105.02,"date":"27 Jul 2026","close":43.8,"volume":2794501,"sma":42.74,"rsi":67.1},{"x":226.26,"y":99.54,"date":"28 Jul 2026","close":44.6,"volume":4329267,"sma":43.27,"rsi":69.5},{"x":234.34,"y":106.39,"date":"29 Jul 2026","close":43.6,"volume":4009202,"sma":43.615,"rsi":63.3},{"x":242.42,"y":102.28,"date":"30 Jul 2026","close":44.2,"volume":2660663,"sma":43.82000000000001,"rsi":65.3},{"x":250.51,"y":83.79,"date":"2 Aug 2026","close":46.9,"volume":9108295,"sma":44.125,"rsi":72.5},{"x":258.59,"y":88.58,"date":"3 Aug 2026","close":46.2,"volume":4234285,"sma":44.370000000000005,"rsi":68.5},{"x":266.67,"y":94.75,"date":"4 Aug 2026","close":45.3,"volume":4639161,"sma":44.475,"rsi":63.7},{"x":274.75,"y":89.95,"date":"6 Aug 2026","close":46,"volume":4368640,"sma":44.59,"rsi":65.7},{"x":282.83,"y":94.75,"date":"9 Aug 2026","close":45.3,"volume":3020906,"sma":44.67,"rsi":62},{"x":290.91,"y":95.43,"date":"10 Aug 2026","close":45.2,"volume":2825613,"sma":44.72,"rsi":61.5},{"x":298.99,"y":88.58,"date":"11 Aug 2026","close":46.2,"volume":6797563,"sma":44.755,"rsi":64.7},{"x":307.07,"y":74.88,"date":"12 Aug 2026","close":48.2,"volume":7447301,"sma":44.89,"rsi":70.2},{"x":315.15,"y":66.67,"date":"13 Aug 2026","close":49.4,"volume":5243567,"sma":45.12500000000001,"rsi":72.9},{"x":323.23,"y":60.5,"date":"16 Aug 2026","close":50.3,"volume":6238634,"sma":45.455,"rsi":74.8},{"x":331.31,"y":63.93,"date":"17 Aug 2026","close":49.8,"volume":5741709,"sma":45.714999999999996,"rsi":71.8},{"x":339.39,"y":66.67,"date":"18 Aug 2026","close":49.4,"volume":4466334,"sma":45.925,"rsi":69.5},{"x":347.47,"y":65.98,"date":"19 Aug 2026","close":49.5,"volume":2969456,"sma":46.19,"rsi":69.7},{"x":355.56,"y":67.35,"date":"20 Aug 2026","close":49.3,"volume":2418256,"sma":46.51499999999999,"rsi":68.4},{"x":363.64,"y":76.25,"date":"23 Aug 2026","close":48,"volume":2292927,"sma":46.72999999999999,"rsi":60.6},{"x":371.72,"y":82.42,"date":"24 Aug 2026","close":47.1,"volume":1892719,"sma":46.91499999999999,"rsi":55.8},{"x":379.8,"y":85.16,"date":"25 Aug 2026","close":46.7,"volume":1219103,"sma":47.059999999999995,"rsi":53.8},{"x":387.88,"y":85.84,"date":"27 Aug 2026","close":46.6,"volume":894095,"sma":47.16,"rsi":53.3},{"x":395.96,"y":81.73,"date":"30 Aug 2026","close":47.2,"volume":2189471,"sma":47.339999999999996,"rsi":56},{"x":404.04,"y":79.68,"date":"31 Aug 2026","close":47.5,"volume":1402255,"sma":47.505,"rsi":57.4},{"x":412.12,"y":82.42,"date":"1 Sep 2026","close":47.1,"volume":2215819,"sma":47.515,"rsi":55},{"x":420.2,"y":53.65,"date":"2 Sep 2026","close":51.3,"volume":10203800,"sma":47.769999999999996,"rsi":69.5},{"x":428.28,"y":58.45,"date":"3 Sep 2026","close":50.6,"volume":7904651,"sma":48.035000000000004,"rsi":65.7},{"x":436.36,"y":80.36,"date":"6 Sep 2026","close":47.4,"volume":4126126,"sma":48.105000000000004,"rsi":51.7},{"x":444.44,"y":65.98,"date":"7 Sep 2026","close":49.5,"volume":3328270,"sma":48.315000000000005,"rsi":58},{"x":452.53,"y":90.64,"date":"8 Sep 2026","close":45.9,"volume":5198651,"sma":48.35000000000001,"rsi":46.8},{"x":460.61,"y":77.62,"date":"9 Sep 2026","close":47.8,"volume":1793733,"sma":48.43,"rsi":52.1},{"x":468.69,"y":87.21,"date":"10 Sep 2026","close":46.4,"volume":2562134,"sma":48.339999999999996,"rsi":48.2},{"x":476.77,"y":97.49,"date":"13 Sep 2026","close":44.9,"volume":2910106,"sma":48.114999999999995,"rsi":44.5},{"x":484.85,"y":96.8,"date":"14 Sep 2026","close":45,"volume":1023287,"sma":47.849999999999994,"rsi":44.8},{"x":492.93,"y":87.9,"date":"15 Sep 2026","close":46.3,"volume":2172047,"sma":47.675,"rsi":48.8},{"x":501.01,"y":83.1,"date":"16 Sep 2026","close":47,"volume":3095632,"sma":47.55499999999999,"rsi":50.8},{"x":509.09,"y":72.15,"date":"17 Sep 2026","close":48.6,"volume":3202864,"sma":47.51,"rsi":55.3},{"x":517.17,"y":73.52,"date":"20 Sep 2026","close":48.4,"volume":2872741,"sma":47.46499999999999,"rsi":54.6},{"x":525.25,"y":81.73,"date":"21 Sep 2026","close":47.2,"volume":2788677,"sma":47.425,"rsi":50.7},{"x":533.33,"y":83.1,"date":"22 Sep 2026","close":47,"volume":1721258,"sma":47.419999999999995,"rsi":50},{"x":541.41,"y":81.05,"date":"23 Sep 2026","close":47.3,"volume":3823623,"sma":47.449999999999996,"rsi":51},{"x":549.49,"y":76.25,"date":"24 Sep 2026","close":48,"volume":1737697,"sma":47.519999999999996,"rsi":53.4},{"x":557.58,"y":72.15,"date":"27 Sep 2026","close":48.6,"volume":3250023,"sma":47.58999999999999,"rsi":55.4},{"x":565.66,"y":77.62,"date":"28 Sep 2026","close":47.8,"volume":1749696,"sma":47.605,"rsi":52.2},{"x":573.74,"y":76.25,"date":"29 Sep 2026","close":48,"volume":2572820,"sma":47.64999999999999,"rsi":52.9},{"x":581.82,"y":70.09,"date":"30 Sep 2026","close":48.9,"volume":1946056,"sma":47.529999999999994,"rsi":56.2},{"x":589.9,"y":62.56,"date":"1 Oct 2026","close":50,"volume":9286527,"sma":47.5,"rsi":59.8},{"x":597.98,"y":60.5,"date":"4 Oct 2026","close":50.3,"volume":2674421,"sma":47.644999999999996,"rsi":60.8},{"x":606.06,"y":75.57,"date":"5 Oct 2026","close":48.1,"volume":2554388,"sma":47.574999999999996,"rsi":51.1},{"x":614.14,"y":71.46,"date":"6 Oct 2026","close":48.7,"volume":2321363,"sma":47.714999999999996,"rsi":53.3},{"x":622.22,"y":78.99,"date":"7 Oct 2026","close":47.6,"volume":2321744,"sma":47.705,"rsi":49},{"x":630.3,"y":81.05,"date":"8 Oct 2026","close":47.3,"volume":1320362,"sma":47.74999999999999,"rsi":47.9},{"x":638.38,"y":79.68,"date":"11 Oct 2026","close":47.5,"volume":1535115,"sma":47.88,"rsi":48.7},{"x":646.46,"y":92.01,"date":"12 Oct 2026","close":45.7,"volume":1553049,"sma":47.915000000000006,"rsi":42.1},{"x":654.55,"y":93.38,"date":"13 Oct 2026","close":45.5,"volume":1659814,"sma":47.87500000000001,"rsi":41.4},{"x":662.63,"y":96.8,"date":"14 Oct 2026","close":45,"volume":1233160,"sma":47.775,"rsi":39.7},{"x":670.71,"y":92.69,"date":"15 Oct 2026","close":45.6,"volume":1083675,"sma":47.62500000000001,"rsi":42.7},{"x":678.79,"y":87.9,"date":"17 Oct 2026","close":46.3,"volume":833433,"sma":47.519999999999996,"rsi":46.2},{"x":686.87,"y":85.16,"date":"18 Oct 2026","close":46.7,"volume":960553,"sma":47.495000000000005,"rsi":48.1},{"x":694.95,"y":89.95,"date":"19 Oct 2026","close":46,"volume":1930413,"sma":47.445,"rsi":45.1},{"x":703.03,"y":93.38,"date":"25 Oct 2026","close":45.5,"volume":695626,"sma":47.355000000000004,"rsi":43},{"x":711.11,"y":110.5,"date":"26 Oct 2026","close":43,"volume":1640863,"sma":47.105000000000004,"rsi":34.4},{"x":719.19,"y":92.01,"date":"27 Oct 2026","close":45.7,"volume":2657680,"sma":46.96000000000001,"rsi":46.8},{"x":727.27,"y":100.22,"date":"28 Oct 2026","close":44.5,"volume":1427132,"sma":46.795,"rsi":42.9},{"x":735.35,"y":106.39,"date":"29 Oct 2026","close":43.6,"volume":946698,"sma":46.575,"rsi":40.2},{"x":743.43,"y":104.33,"date":"1 Nov 2026","close":43.9,"volume":805522,"sma":46.325,"rsi":41.5},{"x":751.52,"y":108.44,"date":"2 Nov 2026","close":43.3,"volume":622391,"sma":45.99,"rsi":39.7},{"x":759.6,"y":115.29,"date":"3 Nov 2026","close":42.3,"volume":2173153,"sma":45.589999999999996,"rsi":36.7},{"x":767.68,"y":100.91,"date":"4 Nov 2026","close":44.4,"volume":1074519,"sma":45.405,"rsi":45.9},{"x":775.76,"y":89.95,"date":"5 Nov 2026","close":46,"volume":2130854,"sma":45.269999999999996,"rsi":51.6},{"x":783.84,"y":81.05,"date":"8 Nov 2026","close":47.3,"volume":2391868,"sma":45.254999999999995,"rsi":55.7},{"x":791.92,"y":87.9,"date":"9 Nov 2026","close":46.3,"volume":3125966,"sma":45.20499999999999,"rsi":52.1},{"x":800,"y":83.79,"date":"10 Nov 2026","close":46.9,"volume":1471799,"sma":45.17499999999998,"rsi":54}]