GPHISPAT

[{"x":0,"y":115.76,"date":"16 Jun 2026","close":17.8,"volume":1577472,"sma":16.775000000000002,"rsi":64.1},{"x":8.08,"y":112.93,"date":"17 Jun 2026","close":17.9,"volume":1941939,"sma":16.885,"rsi":65.2},{"x":16.16,"y":112.93,"date":"18 Jun 2026","close":17.9,"volume":1511652,"sma":17.000000000000004,"rsi":65.2},{"x":24.24,"y":121.41,"date":"21 Jun 2026","close":17.6,"volume":1224428,"sma":17.110000000000003,"rsi":58.8},{"x":32.32,"y":132.72,"date":"22 Jun 2026","close":17.2,"volume":879166,"sma":17.195,"rsi":51.5},{"x":40.4,"y":124.24,"date":"23 Jun 2026","close":17.5,"volume":920854,"sma":17.294999999999998,"rsi":55.9},{"x":48.48,"y":129.89,"date":"24 Jun 2026","close":17.3,"volume":589690,"sma":17.365000000000002,"rsi":52.5},{"x":56.57,"y":124.24,"date":"25 Jun 2026","close":17.5,"volume":945626,"sma":17.43,"rsi":55.4},{"x":64.65,"y":115.76,"date":"28 Jun 2026","close":17.8,"volume":1307276,"sma":17.525000000000002,"rsi":59.5},{"x":72.73,"y":121.41,"date":"29 Jun 2026","close":17.6,"volume":2431897,"sma":17.590000000000003,"rsi":55.8},{"x":80.81,"y":110.11,"date":"30 Jun 2026","close":18,"volume":1974488,"sma":17.68,"rsi":61},{"x":88.89,"y":112.93,"date":"2 Jul 2026","close":17.9,"volume":2075914,"sma":17.745,"rsi":59.1},{"x":96.97,"y":104.45,"date":"5 Jul 2026","close":18.2,"volume":2673847,"sma":17.815,"rsi":62.8},{"x":105.05,"y":73.36,"date":"6 Jul 2026","close":19.3,"volume":9761725,"sma":17.889999999999997,"rsi":72.5},{"x":113.13,"y":79.02,"date":"7 Jul 2026","close":19.1,"volume":2769138,"sma":17.945,"rsi":69},{"x":121.21,"y":76.19,"date":"8 Jul 2026","close":19.2,"volume":2832919,"sma":17.990000000000002,"rsi":69.8},{"x":129.29,"y":62.06,"date":"9 Jul 2026","close":19.7,"volume":3411723,"sma":18.075,"rsi":73.4},{"x":137.37,"y":56.4,"date":"12 Jul 2026","close":19.9,"volume":4053158,"sma":18.175,"rsi":74.7},{"x":145.45,"y":67.71,"date":"13 Jul 2026","close":19.5,"volume":2863562,"sma":18.25,"rsi":67.5},{"x":153.54,"y":45.1,"date":"14 Jul 2026","close":20.3,"volume":4161999,"sma":18.36,"rsi":73.1},{"x":161.62,"y":56.4,"date":"15 Jul 2026","close":19.9,"volume":2275088,"sma":18.464999999999996,"rsi":66.9},{"x":169.7,"y":62.06,"date":"16 Jul 2026","close":19.7,"volume":1968442,"sma":18.555,"rsi":64},{"x":177.78,"y":67.71,"date":"19 Jul 2026","close":19.5,"volume":1976044,"sma":18.634999999999998,"rsi":61.1},{"x":185.86,"y":73.36,"date":"20 Jul 2026","close":19.3,"volume":1315244,"sma":18.72,"rsi":58.3},{"x":193.94,"y":64.88,"date":"21 Jul 2026","close":19.6,"volume":2003333,"sma":18.84,"rsi":61.2},{"x":202.02,"y":70.54,"date":"22 Jul 2026","close":19.4,"volume":1318404,"sma":18.934999999999995,"rsi":58.3},{"x":210.1,"y":81.84,"date":"23 Jul 2026","close":19,"volume":1847907,"sma":19.02,"rsi":52.9},{"x":218.18,"y":87.5,"date":"26 Jul 2026","close":18.8,"volume":1204969,"sma":19.085,"rsi":50.4},{"x":226.26,"y":76.19,"date":"27 Jul 2026","close":19.2,"volume":1133968,"sma":19.154999999999998,"rsi":55},{"x":234.34,"y":67.71,"date":"28 Jul 2026","close":19.5,"volume":1528122,"sma":19.25,"rsi":58.1},{"x":242.42,"y":70.54,"date":"29 Jul 2026","close":19.4,"volume":2980358,"sma":19.32,"rsi":56.7},{"x":250.51,"y":67.71,"date":"30 Jul 2026","close":19.5,"volume":1948518,"sma":19.4,"rsi":57.8},{"x":258.59,"y":67.71,"date":"2 Aug 2026","close":19.5,"volume":1984044,"sma":19.465,"rsi":57.8},{"x":266.67,"y":70.54,"date":"3 Aug 2026","close":19.4,"volume":2051235,"sma":19.469999999999995,"rsi":56.2},{"x":274.75,"y":73.36,"date":"4 Aug 2026","close":19.3,"volume":1090409,"sma":19.479999999999997,"rsi":54.5},{"x":282.83,"y":79.02,"date":"6 Aug 2026","close":19.1,"volume":1146522,"sma":19.475,"rsi":51.1},{"x":290.91,"y":90.32,"date":"9 Aug 2026","close":18.7,"volume":1089600,"sma":19.425,"rsi":45.2},{"x":298.99,"y":93.15,"date":"10 Aug 2026","close":18.6,"volume":451634,"sma":19.360000000000003,"rsi":43.8},{"x":307.07,"y":87.5,"date":"11 Aug 2026","close":18.8,"volume":503510,"sma":19.325000000000003,"rsi":47.3},{"x":315.15,"y":90.32,"date":"12 Aug 2026","close":18.7,"volume":580415,"sma":19.245,"rsi":45.8},{"x":323.23,"y":95.98,"date":"13 Aug 2026","close":18.5,"volume":872686,"sma":19.175000000000004,"rsi":42.8},{"x":331.31,"y":110.11,"date":"16 Aug 2026","close":18,"volume":689410,"sma":19.09,"rsi":36.5},{"x":339.39,"y":115.76,"date":"17 Aug 2026","close":17.8,"volume":620499,"sma":19.005000000000003,"rsi":34.3},{"x":347.47,"y":110.11,"date":"18 Aug 2026","close":18,"volume":866999,"sma":18.94,"rsi":38.3},{"x":355.56,"y":110.11,"date":"19 Aug 2026","close":18,"volume":974829,"sma":18.86,"rsi":38.3},{"x":363.64,"y":112.93,"date":"20 Aug 2026","close":17.9,"volume":405190,"sma":18.785,"rsi":37},{"x":371.72,"y":121.41,"date":"23 Aug 2026","close":17.6,"volume":620761,"sma":18.715,"rsi":33.3},{"x":379.8,"y":129.89,"date":"24 Aug 2026","close":17.3,"volume":521430,"sma":18.64,"rsi":30.1},{"x":387.88,"y":132.72,"date":"25 Aug 2026","close":17.2,"volume":292554,"sma":18.54,"rsi":29.1},{"x":395.96,"y":121.41,"date":"27 Aug 2026","close":17.6,"volume":512428,"sma":18.445,"rsi":38},{"x":404.04,"y":129.89,"date":"30 Aug 2026","close":17.3,"volume":221678,"sma":18.340000000000003,"rsi":34.5},{"x":412.12,"y":129.89,"date":"31 Aug 2026","close":17.3,"volume":317448,"sma":18.230000000000004,"rsi":34.5},{"x":420.2,"y":124.24,"date":"1 Sep 2026","close":17.5,"volume":336375,"sma":18.130000000000003,"rsi":38.9},{"x":428.28,"y":118.59,"date":"2 Sep 2026","close":17.7,"volume":260586,"sma":18.045,"rsi":43},{"x":436.36,"y":127.07,"date":"3 Sep 2026","close":17.4,"volume":223924,"sma":17.95,"rsi":38.8},{"x":444.44,"y":149.68,"date":"6 Sep 2026","close":16.6,"volume":664101,"sma":17.825,"rsi":30.3},{"x":452.53,"y":141.2,"date":"7 Sep 2026","close":16.9,"volume":481286,"sma":17.735,"rsi":36},{"x":460.61,"y":152.5,"date":"8 Sep 2026","close":16.5,"volume":436136,"sma":17.63,"rsi":32.2},{"x":468.69,"y":158.16,"date":"9 Sep 2026","close":16.3,"volume":273448,"sma":17.505000000000003,"rsi":30.5},{"x":476.77,"y":160.98,"date":"10 Sep 2026","close":16.2,"volume":473757,"sma":17.38,"rsi":29.6},{"x":484.85,"y":175.12,"date":"13 Sep 2026","close":15.7,"volume":1111277,"sma":17.24,"rsi":25.8},{"x":492.93,"y":183.6,"date":"14 Sep 2026","close":15.4,"volume":914400,"sma":17.109999999999996,"rsi":23.8},{"x":501.01,"y":160.98,"date":"15 Sep 2026","close":16.2,"volume":589594,"sma":17.029999999999998,"rsi":37.7},{"x":509.09,"y":160.98,"date":"16 Sep 2026","close":16.2,"volume":769367,"sma":16.939999999999994,"rsi":37.7},{"x":517.17,"y":160.98,"date":"17 Sep 2026","close":16.2,"volume":613390,"sma":16.849999999999998,"rsi":37.7},{"x":525.25,"y":144.02,"date":"20 Sep 2026","close":16.8,"volume":1054623,"sma":16.794999999999998,"rsi":46.8},{"x":533.33,"y":152.5,"date":"21 Sep 2026","close":16.5,"volume":825361,"sma":16.740000000000002,"rsi":43.4},{"x":541.41,"y":155.33,"date":"22 Sep 2026","close":16.4,"volume":783757,"sma":16.695,"rsi":42.3},{"x":549.49,"y":129.89,"date":"23 Sep 2026","close":17.3,"volume":1261258,"sma":16.7,"rsi":53.7},{"x":557.58,"y":138.37,"date":"24 Sep 2026","close":17,"volume":888690,"sma":16.669999999999995,"rsi":50.1},{"x":565.66,"y":160.98,"date":"27 Sep 2026","close":16.2,"volume":818557,"sma":16.615,"rsi":42.1},{"x":573.74,"y":166.64,"date":"28 Sep 2026","close":16,"volume":733596,"sma":16.549999999999997,"rsi":40.4},{"x":581.82,"y":169.46,"date":"29 Sep 2026","close":15.9,"volume":524732,"sma":16.469999999999995,"rsi":39.5},{"x":589.9,"y":166.64,"date":"30 Sep 2026","close":16,"volume":667019,"sma":16.384999999999998,"rsi":40.9},{"x":597.98,"y":175.12,"date":"4 Oct 2026","close":15.7,"volume":702731,"sma":16.3,"rsi":38.1},{"x":606.06,"y":180.77,"date":"5 Oct 2026","close":15.5,"volume":329751,"sma":16.244999999999997,"rsi":36.3},{"x":614.14,"y":192.07,"date":"6 Oct 2026","close":15.1,"volume":901098,"sma":16.155,"rsi":32.9},{"x":622.22,"y":186.42,"date":"7 Oct 2026","close":15.3,"volume":415222,"sma":16.095000000000002,"rsi":36.1},{"x":630.3,"y":186.42,"date":"8 Oct 2026","close":15.3,"volume":565612,"sma":16.045,"rsi":36.1},{"x":638.38,"y":192.07,"date":"11 Oct 2026","close":15.1,"volume":347799,"sma":15.990000000000004,"rsi":34.2},{"x":646.46,"y":200.55,"date":"12 Oct 2026","close":14.8,"volume":509531,"sma":15.945000000000002,"rsi":31.6},{"x":654.55,"y":197.73,"date":"13 Oct 2026","close":14.9,"volume":215701,"sma":15.919999999999998,"rsi":33.4},{"x":662.63,"y":175.12,"date":"14 Oct 2026","close":15.7,"volume":681980,"sma":15.895,"rsi":46},{"x":670.71,"y":172.29,"date":"15 Oct 2026","close":15.8,"volume":613583,"sma":15.875,"rsi":47.3},{"x":678.79,"y":172.29,"date":"17 Oct 2026","close":15.8,"volume":348120,"sma":15.855,"rsi":47.3},{"x":686.87,"y":166.64,"date":"18 Oct 2026","close":16,"volume":696195,"sma":15.815000000000003,"rsi":50.2},{"x":694.95,"y":160.98,"date":"19 Oct 2026","close":16.2,"volume":644992,"sma":15.8,"rsi":53},{"x":703.03,"y":172.29,"date":"25 Oct 2026","close":15.8,"volume":611335,"sma":15.770000000000001,"rsi":47.3},{"x":711.11,"y":183.6,"date":"26 Oct 2026","close":15.4,"volume":350268,"sma":15.675,"rsi":42.5},{"x":719.19,"y":189.25,"date":"27 Oct 2026","close":15.2,"volume":295058,"sma":15.584999999999999,"rsi":40.2},{"x":727.27,"y":180.77,"date":"28 Oct 2026","close":15.5,"volume":432513,"sma":15.549999999999997,"rsi":44.9},{"x":735.35,"y":186.42,"date":"29 Oct 2026","close":15.3,"volume":195567,"sma":15.515,"rsi":42.5},{"x":743.43,"y":194.9,"date":"1 Nov 2026","close":15,"volume":561508,"sma":15.470000000000002,"rsi":39.1},{"x":751.52,"y":192.07,"date":"2 Nov 2026","close":15.1,"volume":167552,"sma":15.425000000000002,"rsi":40.8},{"x":759.6,"y":194.9,"date":"3 Nov 2026","close":15,"volume":293775,"sma":15.39,"rsi":39.6},{"x":767.68,"y":192.07,"date":"4 Nov 2026","close":15.1,"volume":254840,"sma":15.370000000000005,"rsi":41.5},{"x":775.76,"y":186.42,"date":"5 Nov 2026","close":15.3,"volume":405292,"sma":15.38,"rsi":45},{"x":783.84,"y":194.9,"date":"8 Nov 2026","close":15,"volume":268844,"sma":15.365,"rsi":41},{"x":791.92,"y":186.42,"date":"9 Nov 2026","close":15.3,"volume":419729,"sma":15.365,"rsi":46.2},{"x":800,"y":177.94,"date":"10 Nov 2026","close":15.6,"volume":605529,"sma":15.39,"rsi":50.9}]