MBL1STMF

[{"x":0,"y":205.65,"date":"17 Jun 2026","close":3.8,"volume":115256,"sma":3.775,"rsi":47.9},{"x":8.08,"y":198.95,"date":"18 Jun 2026","close":4.1,"volume":1294418,"sma":3.7949999999999995,"rsi":62.3},{"x":16.16,"y":201.19,"date":"21 Jun 2026","close":4,"volume":425194,"sma":3.8099999999999987,"rsi":56.7},{"x":24.24,"y":203.42,"date":"22 Jun 2026","close":3.9,"volume":318512,"sma":3.8249999999999993,"rsi":51.6},{"x":32.32,"y":203.42,"date":"23 Jun 2026","close":3.9,"volume":108450,"sma":3.84,"rsi":51.6},{"x":40.4,"y":203.42,"date":"24 Jun 2026","close":3.9,"volume":14036,"sma":3.85,"rsi":51.6},{"x":48.48,"y":203.42,"date":"25 Jun 2026","close":3.9,"volume":2600,"sma":3.8600000000000003,"rsi":51.6},{"x":56.57,"y":203.42,"date":"28 Jun 2026","close":3.9,"volume":280325,"sma":3.87,"rsi":51.6},{"x":64.65,"y":203.42,"date":"29 Jun 2026","close":3.9,"volume":13454,"sma":3.8800000000000003,"rsi":51.6},{"x":72.73,"y":198.95,"date":"30 Jun 2026","close":4.1,"volume":201148,"sma":3.9,"rsi":62.1},{"x":80.81,"y":201.19,"date":"2 Jul 2026","close":4,"volume":597120,"sma":3.915,"rsi":55.6},{"x":88.89,"y":201.19,"date":"5 Jul 2026","close":4,"volume":46534,"sma":3.9199999999999995,"rsi":55.6},{"x":96.97,"y":201.19,"date":"6 Jul 2026","close":4,"volume":91204,"sma":3.9249999999999994,"rsi":55.6},{"x":105.05,"y":192.26,"date":"7 Jul 2026","close":4.4,"volume":1718301,"sma":3.95,"rsi":70.9},{"x":113.13,"y":194.49,"date":"8 Jul 2026","close":4.3,"volume":1775710,"sma":3.974999999999999,"rsi":64.9},{"x":121.21,"y":196.72,"date":"9 Jul 2026","close":4.2,"volume":385320,"sma":3.9899999999999998,"rsi":59.5},{"x":129.29,"y":187.79,"date":"12 Jul 2026","close":4.6,"volume":3104404,"sma":4.029999999999999,"rsi":70.2},{"x":137.37,"y":190.03,"date":"13 Jul 2026","close":4.5,"volume":1082549,"sma":4.06,"rsi":65.5},{"x":145.45,"y":190.03,"date":"14 Jul 2026","close":4.5,"volume":774332,"sma":4.089999999999999,"rsi":65.5},{"x":153.54,"y":185.56,"date":"15 Jul 2026","close":4.7,"volume":471740,"sma":4.13,"rsi":70.1},{"x":161.62,"y":187.79,"date":"16 Jul 2026","close":4.6,"volume":528742,"sma":4.17,"rsi":65.4},{"x":169.7,"y":178.87,"date":"19 Jul 2026","close":5,"volume":4360971,"sma":4.215,"rsi":73.2},{"x":177.78,"y":167.71,"date":"20 Jul 2026","close":5.5,"volume":3065195,"sma":4.29,"rsi":79.4},{"x":185.86,"y":156.55,"date":"21 Jul 2026","close":6,"volume":6078201,"sma":4.395,"rsi":83.5},{"x":193.94,"y":143.16,"date":"22 Jul 2026","close":6.6,"volume":1794240,"sma":4.529999999999999,"rsi":86.9},{"x":202.02,"y":138.69,"date":"23 Jul 2026","close":6.8,"volume":4462762,"sma":4.674999999999999,"rsi":87.8},{"x":210.1,"y":136.46,"date":"26 Jul 2026","close":6.9,"volume":3474543,"sma":4.825,"rsi":88.2},{"x":218.18,"y":132,"date":"27 Jul 2026","close":7.1,"volume":4290602,"sma":4.985,"rsi":89.1},{"x":226.26,"y":127.53,"date":"28 Jul 2026","close":7.3,"volume":2494501,"sma":5.154999999999999,"rsi":89.8},{"x":234.34,"y":127.53,"date":"29 Jul 2026","close":7.3,"volume":3549383,"sma":5.3149999999999995,"rsi":89.8},{"x":242.42,"y":118.61,"date":"30 Jul 2026","close":7.7,"volume":3437892,"sma":5.5,"rsi":91.3},{"x":250.51,"y":118.61,"date":"2 Aug 2026","close":7.7,"volume":2239901,"sma":5.6850000000000005,"rsi":91.3},{"x":258.59,"y":118.61,"date":"3 Aug 2026","close":7.7,"volume":4165244,"sma":5.87,"rsi":91.3},{"x":266.67,"y":111.91,"date":"4 Aug 2026","close":8,"volume":4116893,"sma":6.05,"rsi":92.3},{"x":274.75,"y":118.61,"date":"6 Aug 2026","close":7.7,"volume":1932130,"sma":6.220000000000001,"rsi":82},{"x":282.83,"y":123.07,"date":"9 Aug 2026","close":7.5,"volume":1441129,"sma":6.385,"rsi":75.8},{"x":290.91,"y":107.45,"date":"10 Aug 2026","close":8.2,"volume":3109759,"sma":6.565,"rsi":81.1},{"x":298.99,"y":96.29,"date":"11 Aug 2026","close":8.7,"volume":4352292,"sma":6.775,"rsi":83.9},{"x":307.07,"y":100.75,"date":"12 Aug 2026","close":8.5,"volume":2573938,"sma":6.975,"rsi":79},{"x":315.15,"y":94.05,"date":"13 Aug 2026","close":8.8,"volume":3804858,"sma":7.1800000000000015,"rsi":80.8},{"x":323.23,"y":98.52,"date":"16 Aug 2026","close":8.6,"volume":2456816,"sma":7.380000000000001,"rsi":76.1},{"x":331.31,"y":100.75,"date":"17 Aug 2026","close":8.5,"volume":1537231,"sma":7.5550000000000015,"rsi":73.7},{"x":339.39,"y":105.21,"date":"18 Aug 2026","close":8.3,"volume":1564591,"sma":7.695,"rsi":69.2},{"x":347.47,"y":102.98,"date":"19 Aug 2026","close":8.4,"volume":978892,"sma":7.815,"rsi":70.2},{"x":355.56,"y":96.29,"date":"20 Aug 2026","close":8.7,"volume":3136713,"sma":7.92,"rsi":73},{"x":363.64,"y":100.75,"date":"23 Aug 2026","close":8.5,"volume":700536,"sma":8.004999999999999,"rsi":68.4},{"x":371.72,"y":100.75,"date":"24 Aug 2026","close":8.5,"volume":1382888,"sma":8.084999999999999,"rsi":68.4},{"x":379.8,"y":98.52,"date":"25 Aug 2026","close":8.6,"volume":2391308,"sma":8.16,"rsi":69.5},{"x":387.88,"y":102.98,"date":"27 Aug 2026","close":8.4,"volume":1156447,"sma":8.215,"rsi":64.6},{"x":395.96,"y":114.14,"date":"30 Aug 2026","close":7.9,"volume":1673446,"sma":8.245000000000001,"rsi":54.2},{"x":404.04,"y":111.91,"date":"31 Aug 2026","close":8,"volume":1246266,"sma":8.260000000000002,"rsi":55.8},{"x":412.12,"y":105.21,"date":"1 Sep 2026","close":8.3,"volume":612450,"sma":8.290000000000001,"rsi":60.1},{"x":420.2,"y":98.52,"date":"2 Sep 2026","close":8.6,"volume":2069272,"sma":8.334999999999999,"rsi":63.8},{"x":428.28,"y":94.05,"date":"3 Sep 2026","close":8.8,"volume":4849589,"sma":8.375000000000002,"rsi":66.1},{"x":436.36,"y":82.89,"date":"6 Sep 2026","close":9.3,"volume":7251006,"sma":8.455000000000002,"rsi":71.1},{"x":444.44,"y":78.43,"date":"7 Sep 2026","close":9.5,"volume":3829239,"sma":8.555000000000003,"rsi":72.8},{"x":452.53,"y":76.2,"date":"8 Sep 2026","close":9.6,"volume":4005088,"sma":8.625000000000002,"rsi":73.7},{"x":460.61,"y":80.66,"date":"9 Sep 2026","close":9.4,"volume":5712470,"sma":8.66,"rsi":69.1},{"x":468.69,"y":73.97,"date":"10 Sep 2026","close":9.7,"volume":6930339,"sma":8.719999999999999,"rsi":71.9},{"x":476.77,"y":89.59,"date":"13 Sep 2026","close":9,"volume":5239716,"sma":8.729999999999999,"rsi":58.4},{"x":484.85,"y":87.36,"date":"14 Sep 2026","close":9.1,"volume":6327439,"sma":8.754999999999999,"rsi":59.6},{"x":492.93,"y":85.13,"date":"15 Sep 2026","close":9.2,"volume":2167280,"sma":8.79,"rsi":60.8},{"x":501.01,"y":94.05,"date":"16 Sep 2026","close":8.8,"volume":3237909,"sma":8.814999999999998,"rsi":54},{"x":509.09,"y":76.2,"date":"17 Sep 2026","close":9.6,"volume":5760390,"sma":8.874999999999998,"rsi":62.9},{"x":517.17,"y":56.11,"date":"20 Sep 2026","close":10.5,"volume":10458288,"sma":8.965,"rsi":70},{"x":525.25,"y":56.11,"date":"21 Sep 2026","close":10.5,"volume":5205577,"sma":9.065000000000001,"rsi":70},{"x":533.33,"y":53.88,"date":"22 Sep 2026","close":10.6,"volume":10018880,"sma":9.17,"rsi":70.7},{"x":541.41,"y":58.34,"date":"23 Sep 2026","close":10.4,"volume":4558219,"sma":9.26,"rsi":67.2},{"x":549.49,"y":53.88,"date":"24 Sep 2026","close":10.6,"volume":6728771,"sma":9.370000000000001,"rsi":68.9},{"x":557.58,"y":53.88,"date":"27 Sep 2026","close":10.6,"volume":5046226,"sma":9.504999999999999,"rsi":68.9},{"x":565.66,"y":51.65,"date":"28 Sep 2026","close":10.7,"volume":7033605,"sma":9.639999999999997,"rsi":69.8},{"x":573.74,"y":44.95,"date":"29 Sep 2026","close":11,"volume":8611067,"sma":9.774999999999999,"rsi":72.3},{"x":581.82,"y":49.42,"date":"30 Sep 2026","close":10.8,"volume":5084656,"sma":9.885,"rsi":68.2},{"x":589.9,"y":49.42,"date":"1 Oct 2026","close":10.8,"volume":6425880,"sma":9.985,"rsi":68.2},{"x":597.98,"y":62.81,"date":"4 Oct 2026","close":10.2,"volume":3961091,"sma":10.03,"rsi":57},{"x":606.06,"y":56.11,"date":"5 Oct 2026","close":10.5,"volume":3307969,"sma":10.08,"rsi":60.5},{"x":614.14,"y":78.43,"date":"6 Oct 2026","close":9.5,"volume":3581232,"sma":10.075,"rsi":46.8},{"x":622.22,"y":85.13,"date":"7 Oct 2026","close":9.2,"volume":2750149,"sma":10.065,"rsi":43.6},{"x":630.3,"y":89.59,"date":"8 Oct 2026","close":9,"volume":2255780,"sma":10.03,"rsi":41.6},{"x":638.38,"y":109.68,"date":"11 Oct 2026","close":8.1,"volume":3111879,"sma":9.985,"rsi":33.9},{"x":646.46,"y":127.53,"date":"12 Oct 2026","close":7.3,"volume":3377025,"sma":9.895,"rsi":28.8},{"x":654.55,"y":111.91,"date":"13 Oct 2026","close":8,"volume":670974,"sma":9.834999999999999,"rsi":37.6},{"x":662.63,"y":105.21,"date":"14 Oct 2026","close":8.3,"volume":3582369,"sma":9.81,"rsi":41},{"x":670.71,"y":87.36,"date":"15 Oct 2026","close":9.1,"volume":2090158,"sma":9.785,"rsi":48.9},{"x":678.79,"y":89.59,"date":"17 Oct 2026","close":9,"volume":1776954,"sma":9.71,"rsi":48.1},{"x":686.87,"y":89.59,"date":"18 Oct 2026","close":9,"volume":2493944,"sma":9.635000000000002,"rsi":48.1},{"x":694.95,"y":80.66,"date":"19 Oct 2026","close":9.4,"volume":3807885,"sma":9.575000000000001,"rsi":52},{"x":703.03,"y":82.89,"date":"25 Oct 2026","close":9.3,"volume":1836857,"sma":9.520000000000001,"rsi":51},{"x":711.11,"y":89.59,"date":"26 Oct 2026","close":9,"volume":1903001,"sma":9.440000000000001,"rsi":47.9},{"x":719.19,"y":96.29,"date":"27 Oct 2026","close":8.7,"volume":3491198,"sma":9.345,"rsi":44.9},{"x":727.27,"y":89.59,"date":"28 Oct 2026","close":9,"volume":1913167,"sma":9.26,"rsi":48.3},{"x":735.35,"y":76.2,"date":"29 Oct 2026","close":9.6,"volume":4718979,"sma":9.19,"rsi":54.4},{"x":743.43,"y":73.97,"date":"1 Nov 2026","close":9.7,"volume":5683281,"sma":9.134999999999998,"rsi":55.4},{"x":751.52,"y":85.13,"date":"2 Nov 2026","close":9.2,"volume":5076744,"sma":9.054999999999996,"rsi":49.8},{"x":759.6,"y":96.29,"date":"3 Nov 2026","close":8.7,"volume":4174265,"sma":8.979999999999999,"rsi":45},{"x":767.68,"y":94.05,"date":"4 Nov 2026","close":8.8,"volume":2185305,"sma":8.894999999999998,"rsi":46.1},{"x":775.76,"y":105.21,"date":"5 Nov 2026","close":8.3,"volume":2704044,"sma":8.834999999999999,"rsi":41.5},{"x":783.84,"y":105.21,"date":"8 Nov 2026","close":8.3,"volume":1347712,"sma":8.790000000000001,"rsi":41.5},{"x":791.92,"y":107.45,"date":"9 Nov 2026","close":8.2,"volume":1140435,"sma":8.75,"rsi":40.5},{"x":800,"y":114.14,"date":"10 Nov 2026","close":7.9,"volume":1863482,"sma":8.740000000000002,"rsi":37.8}]