HAMI

[{"x":0,"y":115.15,"date":"17 Jun 2026","close":156.6,"volume":40200,"sma":170.22999999999996,"rsi":33.6},{"x":8.08,"y":143.4,"date":"18 Jun 2026","close":149.9,"volume":105320,"sma":168.31999999999996,"rsi":29},{"x":16.16,"y":163.21,"date":"21 Jun 2026","close":145.2,"volume":69927,"sma":166.27499999999995,"rsi":26.3},{"x":24.24,"y":147.61,"date":"22 Jun 2026","close":148.9,"volume":26534,"sma":164.39999999999998,"rsi":31.7},{"x":32.32,"y":140.02,"date":"23 Jun 2026","close":150.7,"volume":26674,"sma":163.26999999999998,"rsi":34.3},{"x":40.4,"y":125.27,"date":"24 Jun 2026","close":154.2,"volume":18393,"sma":162.325,"rsi":39.1},{"x":48.48,"y":113.89,"date":"25 Jun 2026","close":156.9,"volume":36313,"sma":161.2,"rsi":42.5},{"x":56.57,"y":97.45,"date":"28 Jun 2026","close":160.8,"volume":25941,"sma":160.375,"rsi":47.2},{"x":64.65,"y":108.83,"date":"29 Jun 2026","close":158.1,"volume":39499,"sma":159.67999999999998,"rsi":44.5},{"x":72.73,"y":105.46,"date":"30 Jun 2026","close":158.9,"volume":16306,"sma":159.225,"rsi":45.5},{"x":80.81,"y":127.8,"date":"2 Jul 2026","close":153.6,"volume":21375,"sma":158.51,"rsi":40.3},{"x":88.89,"y":144.24,"date":"5 Jul 2026","close":149.7,"volume":42421,"sma":157.565,"rsi":37},{"x":96.97,"y":140.02,"date":"6 Jul 2026","close":150.7,"volume":35270,"sma":156.83499999999998,"rsi":38.4},{"x":105.05,"y":145.93,"date":"7 Jul 2026","close":149.3,"volume":39359,"sma":156.26500000000001,"rsi":37.2},{"x":113.13,"y":142.13,"date":"8 Jul 2026","close":150.2,"volume":22861,"sma":155.595,"rsi":38.6},{"x":121.21,"y":140.02,"date":"9 Jul 2026","close":150.7,"volume":33928,"sma":154.64499999999998,"rsi":39.3},{"x":129.29,"y":157.73,"date":"12 Jul 2026","close":146.5,"volume":28498,"sma":153.635,"rsi":35.2},{"x":137.37,"y":153.09,"date":"13 Jul 2026","close":147.6,"volume":16905,"sma":152.96499999999997,"rsi":37.1},{"x":145.45,"y":140.87,"date":"14 Jul 2026","close":150.5,"volume":26687,"sma":152.50499999999997,"rsi":41.8},{"x":153.54,"y":117.68,"date":"15 Jul 2026","close":156,"volume":41798,"sma":152.24999999999997,"rsi":49.6},{"x":161.62,"y":86.91,"date":"16 Jul 2026","close":163.3,"volume":87021,"sma":152.58499999999998,"rsi":57.7},{"x":169.7,"y":89.86,"date":"19 Jul 2026","close":162.6,"volume":35553,"sma":153.22,"rsi":56.7},{"x":177.78,"y":95.34,"date":"20 Jul 2026","close":161.3,"volume":13436,"sma":154.025,"rsi":55},{"x":185.86,"y":105.88,"date":"21 Jul 2026","close":158.8,"volume":17413,"sma":154.52000000000004,"rsi":51.6},{"x":193.94,"y":116,"date":"22 Jul 2026","close":156.4,"volume":14619,"sma":154.805,"rsi":48.5},{"x":202.02,"y":116,"date":"23 Jul 2026","close":156.4,"volume":6304,"sma":154.91500000000002,"rsi":48.5},{"x":210.1,"y":118.95,"date":"26 Jul 2026","close":155.7,"volume":12503,"sma":154.85500000000002,"rsi":47.6},{"x":218.18,"y":118.95,"date":"27 Jul 2026","close":155.7,"volume":12964,"sma":154.6,"rsi":47.6},{"x":226.26,"y":115.15,"date":"28 Jul 2026","close":156.6,"volume":16716,"sma":154.525,"rsi":49.1},{"x":234.34,"y":114.31,"date":"29 Jul 2026","close":156.8,"volume":14049,"sma":154.42,"rsi":49.4},{"x":242.42,"y":112.62,"date":"30 Jul 2026","close":157.2,"volume":10262,"sma":154.59999999999997,"rsi":50.1},{"x":250.51,"y":103.77,"date":"2 Aug 2026","close":159.3,"volume":14989,"sma":155.07999999999998,"rsi":53.9},{"x":258.59,"y":100.82,"date":"3 Aug 2026","close":160,"volume":22003,"sma":155.54500000000002,"rsi":55.1},{"x":266.67,"y":84.8,"date":"4 Aug 2026","close":163.8,"volume":30088,"sma":156.27,"rsi":61.1},{"x":274.75,"y":78.9,"date":"6 Aug 2026","close":165.2,"volume":27737,"sma":157.02,"rsi":63.1},{"x":282.83,"y":81.43,"date":"9 Aug 2026","close":164.6,"volume":9177,"sma":157.715,"rsi":61.6},{"x":290.91,"y":96.6,"date":"10 Aug 2026","close":161,"volume":15118,"sma":158.44,"rsi":53.8},{"x":298.99,"y":97.45,"date":"11 Aug 2026","close":160.8,"volume":7291,"sma":159.10000000000002,"rsi":53.3},{"x":307.07,"y":89.44,"date":"12 Aug 2026","close":162.7,"volume":22010,"sma":159.70999999999998,"rsi":56.7},{"x":315.15,"y":82.27,"date":"13 Aug 2026","close":164.4,"volume":13318,"sma":160.13,"rsi":59.5},{"x":323.23,"y":93.23,"date":"16 Aug 2026","close":161.8,"volume":15319,"sma":160.055,"rsi":53.8},{"x":331.31,"y":100.4,"date":"17 Aug 2026","close":160.1,"volume":23430,"sma":159.93,"rsi":50.3},{"x":339.39,"y":109.25,"date":"18 Aug 2026","close":158,"volume":24018,"sma":159.76500000000001,"rsi":46.4},{"x":347.47,"y":116.42,"date":"19 Aug 2026","close":156.3,"volume":6004,"sma":159.64000000000001,"rsi":43.4},{"x":355.56,"y":116.84,"date":"20 Aug 2026","close":156.2,"volume":4611,"sma":159.63,"rsi":43.3},{"x":363.64,"y":115.15,"date":"23 Aug 2026","close":156.6,"volume":13103,"sma":159.64,"rsi":44.2},{"x":371.72,"y":112.62,"date":"24 Aug 2026","close":157.2,"volume":47754,"sma":159.71499999999997,"rsi":45.7},{"x":379.8,"y":116.42,"date":"25 Aug 2026","close":156.3,"volume":7711,"sma":159.745,"rsi":43.8},{"x":387.88,"y":118.52,"date":"27 Aug 2026","close":155.8,"volume":9711,"sma":159.70499999999998,"rsi":42.8},{"x":395.96,"y":118.95,"date":"30 Aug 2026","close":155.7,"volume":52758,"sma":159.64999999999998,"rsi":42.5},{"x":404.04,"y":135.81,"date":"31 Aug 2026","close":151.7,"volume":9640,"sma":159.37499999999997,"rsi":34.8},{"x":412.12,"y":148.03,"date":"1 Sep 2026","close":148.8,"volume":20673,"sma":158.85,"rsi":30.4},{"x":420.2,"y":141.71,"date":"2 Sep 2026","close":150.3,"volume":3973,"sma":158.365,"rsi":35},{"x":428.28,"y":143.4,"date":"3 Sep 2026","close":149.9,"volume":5766,"sma":157.67000000000002,"rsi":34.3},{"x":436.36,"y":158.99,"date":"6 Sep 2026","close":146.2,"volume":6246,"sma":156.72,"rsi":29},{"x":444.44,"y":189.77,"date":"7 Sep 2026","close":138.9,"volume":30739,"sma":155.435,"rsi":21.8},{"x":452.53,"y":188.08,"date":"8 Sep 2026","close":139.3,"volume":10821,"sma":154.35000000000002,"rsi":23},{"x":460.61,"y":164.05,"date":"9 Sep 2026","close":145,"volume":13262,"sma":153.56,"rsi":36.9},{"x":468.69,"y":161.52,"date":"10 Sep 2026","close":145.6,"volume":10439,"sma":152.705,"rsi":38.2},{"x":476.77,"y":157.31,"date":"13 Sep 2026","close":146.6,"volume":10098,"sma":151.815,"rsi":40.3},{"x":484.85,"y":165.32,"date":"14 Sep 2026","close":144.7,"volume":5050,"sma":150.95999999999998,"rsi":37.6},{"x":492.93,"y":146.35,"date":"15 Sep 2026","close":149.2,"volume":15446,"sma":150.415,"rsi":46.7},{"x":501.01,"y":136.23,"date":"16 Sep 2026","close":151.6,"volume":9205,"sma":150.09499999999997,"rsi":50.8},{"x":509.09,"y":118.1,"date":"17 Sep 2026","close":155.9,"volume":18745,"sma":150.075,"rsi":57.1},{"x":517.17,"y":114.31,"date":"20 Sep 2026","close":156.8,"volume":17491,"sma":150.105,"rsi":58.3},{"x":525.25,"y":130.75,"date":"21 Sep 2026","close":152.9,"volume":12968,"sma":149.92000000000002,"rsi":51.5},{"x":533.33,"y":136.23,"date":"22 Sep 2026","close":151.6,"volume":9361,"sma":149.64,"rsi":49.5},{"x":541.41,"y":138.34,"date":"23 Sep 2026","close":151.1,"volume":4936,"sma":149.38,"rsi":48.7},{"x":549.49,"y":157.73,"date":"24 Sep 2026","close":146.5,"volume":22473,"sma":148.91500000000002,"rsi":41.9},{"x":557.58,"y":173.33,"date":"27 Sep 2026","close":142.8,"volume":23737,"sma":148.27,"rsi":37.4},{"x":565.66,"y":165.32,"date":"28 Sep 2026","close":144.7,"volume":16413,"sma":147.92000000000002,"rsi":40.9},{"x":573.74,"y":150.56,"date":"29 Sep 2026","close":148.2,"volume":18012,"sma":147.89,"rsi":46.8},{"x":581.82,"y":125.69,"date":"30 Sep 2026","close":154.1,"volume":31893,"sma":148.07999999999998,"rsi":55},{"x":589.9,"y":122.32,"date":"1 Oct 2026","close":154.9,"volume":23338,"sma":148.32999999999998,"rsi":56},{"x":597.98,"y":131.59,"date":"4 Oct 2026","close":152.7,"volume":16966,"sma":148.65499999999997,"rsi":52.6},{"x":606.06,"y":149.72,"date":"5 Oct 2026","close":148.4,"volume":18290,"sma":149.12999999999997,"rsi":46.6},{"x":614.14,"y":137.49,"date":"6 Oct 2026","close":151.3,"volume":29343,"sma":149.73,"rsi":50.7},{"x":622.22,"y":144.24,"date":"7 Oct 2026","close":149.7,"volume":9743,"sma":149.96499999999997,"rsi":48.5},{"x":630.3,"y":142.55,"date":"8 Oct 2026","close":150.1,"volume":27607,"sma":150.19,"rsi":49.1},{"x":638.38,"y":158.99,"date":"11 Oct 2026","close":146.2,"volume":11082,"sma":150.17,"rsi":43.7},{"x":646.46,"y":155.2,"date":"12 Oct 2026","close":147.1,"volume":5980,"sma":150.29,"rsi":45.2},{"x":654.55,"y":166.16,"date":"13 Oct 2026","close":144.5,"volume":8933,"sma":150.055,"rsi":41.8},{"x":662.63,"y":175.01,"date":"14 Oct 2026","close":142.4,"volume":16280,"sma":149.595,"rsi":39.2},{"x":670.71,"y":166.16,"date":"15 Oct 2026","close":144.5,"volume":10217,"sma":149.025,"rsi":43},{"x":678.79,"y":178.81,"date":"17 Oct 2026","close":141.5,"volume":6621,"sma":148.26000000000002,"rsi":39.3},{"x":686.87,"y":176.7,"date":"18 Oct 2026","close":142,"volume":8959,"sma":147.715,"rsi":40.2},{"x":694.95,"y":177.96,"date":"19 Oct 2026","close":141.7,"volume":9199,"sma":147.22,"rsi":39.8},{"x":703.03,"y":175.86,"date":"25 Oct 2026","close":142.2,"volume":10428,"sma":146.77499999999998,"rsi":40.8},{"x":711.11,"y":180.49,"date":"26 Oct 2026","close":141.1,"volume":11724,"sma":146.50499999999997,"rsi":39.2},{"x":719.19,"y":185.13,"date":"27 Oct 2026","close":140,"volume":8804,"sma":146.36499999999998,"rsi":37.6},{"x":727.27,"y":187.24,"date":"28 Oct 2026","close":139.5,"volume":13281,"sma":146.10499999999996,"rsi":36.9},{"x":735.35,"y":186.82,"date":"29 Oct 2026","close":139.6,"volume":2739,"sma":145.67499999999998,"rsi":37.1},{"x":743.43,"y":182.18,"date":"1 Nov 2026","close":140.7,"volume":2682,"sma":145.00499999999997,"rsi":40.1},{"x":751.52,"y":183.44,"date":"2 Nov 2026","close":140.4,"volume":6633,"sma":144.28,"rsi":39.6},{"x":759.6,"y":201.15,"date":"3 Nov 2026","close":136.2,"volume":8209,"sma":143.45499999999998,"rsi":32.8},{"x":767.68,"y":186.82,"date":"4 Nov 2026","close":139.6,"volume":1653,"sma":143.015,"rsi":41.5},{"x":775.76,"y":172.48,"date":"5 Nov 2026","close":143,"volume":5562,"sma":142.59999999999997,"rsi":48.7},{"x":783.84,"y":184.29,"date":"8 Nov 2026","close":140.2,"volume":9467,"sma":142.12499999999997,"rsi":43.9},{"x":791.92,"y":183.02,"date":"9 Nov 2026","close":140.5,"volume":3351,"sma":141.64499999999995,"rsi":44.6},{"x":800,"y":185.13,"date":"10 Nov 2026","close":140,"volume":5739,"sma":141.33499999999998,"rsi":43.7}]