INTECH

[{"x":0,"y":62.98,"date":"23 May 2026","close":36.3,"volume":605502,"sma":35.154999999999994,"rsi":52.5},{"x":8.08,"y":59.34,"date":"24 May 2026","close":36.7,"volume":1126748,"sma":35.190000000000005,"rsi":54.3},{"x":16.16,"y":59.34,"date":"1 Jun 2026","close":36.7,"volume":636462,"sma":35.290000000000006,"rsi":54.3},{"x":24.24,"y":58.42,"date":"2 Jun 2026","close":36.8,"volume":903355,"sma":35.385,"rsi":54.8},{"x":32.32,"y":47.48,"date":"3 Jun 2026","close":38,"volume":2198732,"sma":35.485,"rsi":60.4},{"x":40.4,"y":52.04,"date":"4 Jun 2026","close":37.5,"volume":943578,"sma":35.53,"rsi":57.2},{"x":48.48,"y":62.07,"date":"7 Jun 2026","close":36.4,"volume":1067186,"sma":35.535,"rsi":50.9},{"x":56.57,"y":65.72,"date":"8 Jun 2026","close":36,"volume":550262,"sma":35.584999999999994,"rsi":48.8},{"x":64.65,"y":64.81,"date":"9 Jun 2026","close":36.1,"volume":668154,"sma":35.654999999999994,"rsi":49.3},{"x":72.73,"y":62.98,"date":"10 Jun 2026","close":36.3,"volume":443284,"sma":35.76,"rsi":50.5},{"x":80.81,"y":62.98,"date":"11 Jun 2026","close":36.3,"volume":592621,"sma":35.86,"rsi":50.5},{"x":88.89,"y":57.51,"date":"14 Jun 2026","close":36.9,"volume":966698,"sma":35.945,"rsi":54.2},{"x":96.97,"y":64.81,"date":"15 Jun 2026","close":36.1,"volume":704886,"sma":36.02499999999999,"rsi":49},{"x":105.05,"y":72.11,"date":"16 Jun 2026","close":35.3,"volume":611468,"sma":36.03999999999999,"rsi":44.3},{"x":113.13,"y":61.16,"date":"17 Jun 2026","close":36.5,"volume":798402,"sma":36.105,"rsi":51.7},{"x":121.21,"y":72.11,"date":"18 Jun 2026","close":35.3,"volume":771264,"sma":36.13999999999999,"rsi":45.2},{"x":129.29,"y":80.32,"date":"21 Jun 2026","close":34.4,"volume":591991,"sma":36.165,"rsi":41.1},{"x":137.37,"y":92.18,"date":"22 Jun 2026","close":33.1,"volume":400423,"sma":36.135,"rsi":35.9},{"x":145.45,"y":89.44,"date":"23 Jun 2026","close":33.4,"volume":556531,"sma":36.03999999999999,"rsi":37.9},{"x":153.54,"y":83.05,"date":"24 Jun 2026","close":34.1,"volume":513574,"sma":35.910000000000004,"rsi":42.2},{"x":161.62,"y":85.79,"date":"25 Jun 2026","close":33.8,"volume":460539,"sma":35.785000000000004,"rsi":40.9},{"x":169.7,"y":83.97,"date":"28 Jun 2026","close":34,"volume":409507,"sma":35.65,"rsi":42.2},{"x":177.78,"y":87.62,"date":"29 Jun 2026","close":33.6,"volume":438446,"sma":35.495,"rsi":40.3},{"x":185.86,"y":83.05,"date":"30 Jun 2026","close":34.1,"volume":430723,"sma":35.36,"rsi":43.7},{"x":193.94,"y":86.7,"date":"2 Jul 2026","close":33.7,"volume":515705,"sma":35.145,"rsi":41.7},{"x":202.02,"y":82.14,"date":"5 Jul 2026","close":34.2,"volume":607834,"sma":34.980000000000004,"rsi":45.2},{"x":210.1,"y":75.76,"date":"6 Jul 2026","close":34.9,"volume":1028882,"sma":34.90500000000001,"rsi":49.7},{"x":218.18,"y":76.67,"date":"7 Jul 2026","close":34.8,"volume":770033,"sma":34.845000000000006,"rsi":49.1},{"x":226.26,"y":107.68,"date":"8 Jul 2026","close":31.4,"volume":89854,"sma":34.61,"rsi":33.6},{"x":234.34,"y":129.58,"date":"9 Jul 2026","close":29,"volume":1493166,"sma":34.245,"rsi":27.1},{"x":242.42,"y":154.21,"date":"12 Jul 2026","close":26.3,"volume":960917,"sma":33.745,"rsi":22},{"x":250.51,"y":136.88,"date":"13 Jul 2026","close":28.2,"volume":218184,"sma":33.309999999999995,"rsi":31.8},{"x":258.59,"y":141.44,"date":"14 Jul 2026","close":27.7,"volume":404610,"sma":32.89,"rsi":30.7},{"x":266.67,"y":146.91,"date":"15 Jul 2026","close":27.1,"volume":212981,"sma":32.480000000000004,"rsi":29.4},{"x":274.75,"y":145.09,"date":"16 Jul 2026","close":27.3,"volume":145735,"sma":32.019999999999996,"rsi":30.4},{"x":282.83,"y":145.09,"date":"19 Jul 2026","close":27.3,"volume":130782,"sma":31.619999999999997,"rsi":30.4},{"x":290.91,"y":146,"date":"20 Jul 2026","close":27.2,"volume":89216,"sma":31.259999999999998,"rsi":30.2},{"x":298.99,"y":145.09,"date":"21 Jul 2026","close":27.3,"volume":155759,"sma":30.96999999999999,"rsi":30.8},{"x":307.07,"y":146.91,"date":"22 Jul 2026","close":27.1,"volume":115212,"sma":30.655,"rsi":30.2},{"x":315.15,"y":150.56,"date":"23 Jul 2026","close":26.7,"volume":117118,"sma":30.285000000000004,"rsi":29},{"x":323.23,"y":157.86,"date":"26 Jul 2026","close":25.9,"volume":143610,"sma":29.889999999999997,"rsi":26.7},{"x":331.31,"y":156.03,"date":"27 Jul 2026","close":26.1,"volume":140452,"sma":29.495000000000005,"rsi":28.2},{"x":339.39,"y":155.12,"date":"28 Jul 2026","close":26.2,"volume":89944,"sma":29.125000000000007,"rsi":29},{"x":347.47,"y":153.3,"date":"29 Jul 2026","close":26.4,"volume":171530,"sma":28.740000000000002,"rsi":30.7},{"x":355.56,"y":153.3,"date":"30 Jul 2026","close":26.4,"volume":87038,"sma":28.375,"rsi":30.7},{"x":363.64,"y":155.12,"date":"2 Aug 2026","close":26.2,"volume":134601,"sma":27.975,"rsi":29.9},{"x":371.72,"y":152.38,"date":"3 Aug 2026","close":26.5,"volume":116377,"sma":27.554999999999996,"rsi":32.8},{"x":379.8,"y":146,"date":"4 Aug 2026","close":27.2,"volume":243016,"sma":27.175,"rsi":39.1},{"x":387.88,"y":151.47,"date":"6 Aug 2026","close":26.6,"volume":134150,"sma":26.935000000000002,"rsi":36},{"x":395.96,"y":149.65,"date":"9 Aug 2026","close":26.8,"volume":129387,"sma":26.825,"rsi":37.8},{"x":404.04,"y":152.38,"date":"10 Aug 2026","close":26.5,"volume":67541,"sma":26.834999999999997,"rsi":36.1},{"x":412.12,"y":151.47,"date":"11 Aug 2026","close":26.6,"volume":106050,"sma":26.754999999999995,"rsi":37.1},{"x":420.2,"y":152.38,"date":"12 Aug 2026","close":26.5,"volume":143249,"sma":26.695,"rsi":36.5},{"x":428.28,"y":146.91,"date":"13 Aug 2026","close":27.1,"volume":216522,"sma":26.695,"rsi":42.5},{"x":436.36,"y":149.65,"date":"16 Aug 2026","close":26.8,"volume":107049,"sma":26.669999999999998,"rsi":40.4},{"x":444.44,"y":153.3,"date":"17 Aug 2026","close":26.4,"volume":127873,"sma":26.625000000000007,"rsi":37.8},{"x":452.53,"y":156.95,"date":"18 Aug 2026","close":26,"volume":115807,"sma":26.564999999999998,"rsi":35.3},{"x":460.61,"y":161.51,"date":"19 Aug 2026","close":25.5,"volume":55626,"sma":26.475,"rsi":32.5},{"x":468.69,"y":162.42,"date":"20 Aug 2026","close":25.4,"volume":35535,"sma":26.390000000000004,"rsi":31.9},{"x":476.77,"y":162.42,"date":"23 Aug 2026","close":25.4,"volume":62803,"sma":26.325,"rsi":31.9},{"x":484.85,"y":168.8,"date":"24 Aug 2026","close":24.7,"volume":68667,"sma":26.264999999999997,"rsi":28},{"x":492.93,"y":177.02,"date":"25 Aug 2026","close":23.8,"volume":39164,"sma":26.149999999999995,"rsi":24},{"x":501.01,"y":173.37,"date":"27 Aug 2026","close":24.2,"volume":104522,"sma":26.05,"rsi":28.9},{"x":509.09,"y":176.1,"date":"30 Aug 2026","close":23.9,"volume":59407,"sma":25.925,"rsi":27.5},{"x":517.17,"y":175.19,"date":"31 Aug 2026","close":24,"volume":43815,"sma":25.804999999999996,"rsi":28.7},{"x":525.25,"y":171.54,"date":"1 Sep 2026","close":24.4,"volume":33334,"sma":25.714999999999996,"rsi":33.7},{"x":533.33,"y":165.16,"date":"2 Sep 2026","close":25.1,"volume":57205,"sma":25.644999999999992,"rsi":41.5},{"x":541.41,"y":169.72,"date":"3 Sep 2026","close":24.6,"volume":59529,"sma":25.514999999999997,"rsi":38.1},{"x":549.49,"y":176.1,"date":"6 Sep 2026","close":23.9,"volume":30754,"sma":25.38,"rsi":33.8},{"x":557.58,"y":177.02,"date":"7 Sep 2026","close":23.8,"volume":52720,"sma":25.229999999999997,"rsi":33.3},{"x":565.66,"y":180.66,"date":"8 Sep 2026","close":23.4,"volume":32841,"sma":25.075,"rsi":31},{"x":573.74,"y":182.49,"date":"9 Sep 2026","close":23.2,"volume":55900,"sma":24.904999999999998,"rsi":30},{"x":581.82,"y":183.4,"date":"10 Sep 2026","close":23.1,"volume":22830,"sma":24.735,"rsi":29.4},{"x":589.9,"y":191.61,"date":"13 Sep 2026","close":22.2,"volume":41786,"sma":24.490000000000002,"rsi":25},{"x":597.98,"y":193.44,"date":"14 Sep 2026","close":22,"volume":54987,"sma":24.25,"rsi":24.1},{"x":606.06,"y":183.4,"date":"15 Sep 2026","close":23.1,"volume":39264,"sma":24.085,"rsi":37.1},{"x":614.14,"y":178.84,"date":"16 Sep 2026","close":23.6,"volume":50247,"sma":23.965,"rsi":42},{"x":622.22,"y":172.45,"date":"17 Sep 2026","close":24.3,"volume":116775,"sma":23.905,"rsi":48.1},{"x":630.3,"y":165.16,"date":"20 Sep 2026","close":25.1,"volume":132975,"sma":23.890000000000004,"rsi":54},{"x":638.38,"y":171.54,"date":"21 Sep 2026","close":24.4,"volume":164272,"sma":23.840000000000003,"rsi":48.8},{"x":646.46,"y":173.37,"date":"22 Sep 2026","close":24.2,"volume":154171,"sma":23.815000000000005,"rsi":47.3},{"x":654.55,"y":166.98,"date":"23 Sep 2026","close":24.9,"volume":78780,"sma":23.87,"rsi":52.5},{"x":662.63,"y":168.8,"date":"24 Sep 2026","close":24.7,"volume":161774,"sma":23.895000000000003,"rsi":51},{"x":670.71,"y":174.28,"date":"27 Sep 2026","close":24.1,"volume":29451,"sma":23.905,"rsi":46.6},{"x":678.79,"y":176.1,"date":"28 Sep 2026","close":23.9,"volume":69481,"sma":23.9,"rsi":45.2},{"x":686.87,"y":173.37,"date":"29 Sep 2026","close":24.2,"volume":59183,"sma":23.889999999999993,"rsi":47.7},{"x":694.95,"y":175.19,"date":"30 Sep 2026","close":24,"volume":22661,"sma":23.834999999999997,"rsi":46.2},{"x":703.03,"y":178.84,"date":"1 Oct 2026","close":23.6,"volume":33308,"sma":23.784999999999997,"rsi":43.2},{"x":711.11,"y":182.49,"date":"4 Oct 2026","close":23.2,"volume":28483,"sma":23.749999999999996,"rsi":40.3},{"x":719.19,"y":185.23,"date":"5 Oct 2026","close":22.9,"volume":84842,"sma":23.705,"rsi":38.3},{"x":727.27,"y":186.14,"date":"6 Oct 2026","close":22.8,"volume":53319,"sma":23.674999999999997,"rsi":37.6},{"x":735.35,"y":185.23,"date":"7 Oct 2026","close":22.9,"volume":28174,"sma":23.66,"rsi":38.8},{"x":743.43,"y":179.75,"date":"8 Oct 2026","close":23.5,"volume":111953,"sma":23.68,"rsi":45.4},{"x":751.52,"y":181.58,"date":"11 Oct 2026","close":23.3,"volume":32757,"sma":23.734999999999996,"rsi":43.7},{"x":759.6,"y":186.14,"date":"12 Oct 2026","close":22.8,"volume":33960,"sma":23.775,"rsi":39.7},{"x":767.68,"y":187.05,"date":"13 Oct 2026","close":22.7,"volume":31661,"sma":23.755,"rsi":38.9},{"x":775.76,"y":187.96,"date":"14 Oct 2026","close":22.6,"volume":13984,"sma":23.705,"rsi":38.2},{"x":783.84,"y":191.61,"date":"15 Oct 2026","close":22.2,"volume":96492,"sma":23.6,"rsi":35.1},{"x":791.92,"y":193.44,"date":"17 Oct 2026","close":22,"volume":9872,"sma":23.445,"rsi":33.6},{"x":800,"y":200.73,"date":"18 Oct 2026","close":21.2,"volume":60184,"sma":23.285,"rsi":28.5}]