PROGRESLIF

[{"x":0,"y":122.04,"date":"23 May 2026","close":40.2,"volume":18268,"sma":39.795,"rsi":51.3},{"x":8.08,"y":122.04,"date":"24 May 2026","close":40.2,"volume":23133,"sma":39.77,"rsi":51.3},{"x":16.16,"y":105.75,"date":"1 Jun 2026","close":41.4,"volume":37038,"sma":39.82000000000001,"rsi":58.4},{"x":24.24,"y":103.03,"date":"2 Jun 2026","close":41.6,"volume":29970,"sma":39.86000000000001,"rsi":59.5},{"x":32.32,"y":89.45,"date":"3 Jun 2026","close":42.6,"volume":28327,"sma":40.010000000000005,"rsi":64.4},{"x":40.4,"y":96.24,"date":"4 Jun 2026","close":42.1,"volume":16455,"sma":40.125000000000014,"rsi":60.4},{"x":48.48,"y":73.16,"date":"7 Jun 2026","close":43.8,"volume":58200,"sma":40.31,"rsi":67.7},{"x":56.57,"y":81.31,"date":"8 Jun 2026","close":43.2,"volume":13012,"sma":40.480000000000004,"rsi":63.3},{"x":64.65,"y":77.24,"date":"9 Jun 2026","close":43.5,"volume":26264,"sma":40.645,"rsi":64.5},{"x":72.73,"y":78.59,"date":"10 Jun 2026","close":43.4,"volume":30336,"sma":40.815000000000005,"rsi":63.8},{"x":80.81,"y":55.51,"date":"11 Jun 2026","close":45.1,"volume":110115,"sma":41.04,"rsi":70.3},{"x":88.89,"y":63.66,"date":"14 Jun 2026","close":44.5,"volume":40281,"sma":41.305,"rsi":65.8},{"x":96.97,"y":77.24,"date":"15 Jun 2026","close":43.5,"volume":19017,"sma":41.545,"rsi":59},{"x":105.05,"y":65.02,"date":"16 Jun 2026","close":44.4,"volume":34703,"sma":41.81,"rsi":62.7},{"x":113.13,"y":70.45,"date":"17 Jun 2026","close":44,"volume":17404,"sma":42.025,"rsi":60.1},{"x":121.21,"y":86.74,"date":"18 Jun 2026","close":42.8,"volume":19903,"sma":42.214999999999996,"rsi":53},{"x":129.29,"y":109.82,"date":"21 Jun 2026","close":41.1,"volume":31126,"sma":42.33,"rsi":44.8},{"x":137.37,"y":104.39,"date":"22 Jun 2026","close":41.5,"volume":15000,"sma":42.455,"rsi":46.9},{"x":145.45,"y":100.31,"date":"23 Jun 2026","close":41.8,"volume":2889,"sma":42.535,"rsi":48.5},{"x":153.54,"y":104.39,"date":"24 Jun 2026","close":41.5,"volume":10836,"sma":42.60999999999999,"rsi":47},{"x":161.62,"y":97.6,"date":"25 Jun 2026","close":42,"volume":13457,"sma":42.699999999999996,"rsi":49.7},{"x":169.7,"y":96.24,"date":"28 Jun 2026","close":42.1,"volume":19407,"sma":42.795,"rsi":50.3},{"x":177.78,"y":71.81,"date":"29 Jun 2026","close":43.9,"volume":12147,"sma":42.92,"rsi":59.1},{"x":185.86,"y":92.17,"date":"30 Jun 2026","close":42.4,"volume":15972,"sma":42.959999999999994,"rsi":51},{"x":193.94,"y":108.46,"date":"2 Jul 2026","close":41.2,"volume":26959,"sma":42.89,"rsi":45.6},{"x":202.02,"y":100.31,"date":"5 Jul 2026","close":41.8,"volume":21652,"sma":42.87499999999999,"rsi":48.5},{"x":210.1,"y":104.39,"date":"6 Jul 2026","close":41.5,"volume":8659,"sma":42.76,"rsi":47.2},{"x":218.18,"y":104.39,"date":"7 Jul 2026","close":41.5,"volume":25400,"sma":42.675,"rsi":47.2},{"x":226.26,"y":109.82,"date":"8 Jul 2026","close":41.1,"volume":15555,"sma":42.555,"rsi":45.2},{"x":234.34,"y":105.75,"date":"9 Jul 2026","close":41.4,"volume":72520,"sma":42.455,"rsi":47},{"x":242.42,"y":78.59,"date":"12 Jul 2026","close":43.4,"volume":33604,"sma":42.37,"rsi":57},{"x":250.51,"y":75.88,"date":"13 Jul 2026","close":43.6,"volume":37729,"sma":42.324999999999996,"rsi":57.9},{"x":258.59,"y":81.31,"date":"14 Jul 2026","close":43.2,"volume":17836,"sma":42.309999999999995,"rsi":55.5},{"x":266.67,"y":85.38,"date":"15 Jul 2026","close":42.9,"volume":19980,"sma":42.235,"rsi":53.7},{"x":274.75,"y":92.17,"date":"16 Jul 2026","close":42.4,"volume":18110,"sma":42.154999999999994,"rsi":50.8},{"x":282.83,"y":105.75,"date":"19 Jul 2026","close":41.4,"volume":24756,"sma":42.084999999999994,"rsi":45.4},{"x":290.91,"y":109.82,"date":"20 Jul 2026","close":41.1,"volume":26217,"sma":42.085,"rsi":43.9},{"x":298.99,"y":96.24,"date":"21 Jul 2026","close":42.1,"volume":11965,"sma":42.115,"rsi":49.9},{"x":307.07,"y":109.82,"date":"22 Jul 2026","close":41.1,"volume":15236,"sma":42.08,"rsi":44.7},{"x":315.15,"y":115.25,"date":"23 Jul 2026","close":40.7,"volume":18212,"sma":42.040000000000006,"rsi":42.9},{"x":323.23,"y":130.18,"date":"26 Jul 2026","close":39.6,"volume":24074,"sma":41.92,"rsi":38.1},{"x":331.31,"y":147.83,"date":"27 Jul 2026","close":38.3,"volume":54967,"sma":41.730000000000004,"rsi":33.4},{"x":339.39,"y":123.39,"date":"28 Jul 2026","close":40.1,"volume":30629,"sma":41.540000000000006,"rsi":43.8},{"x":347.47,"y":119.32,"date":"29 Jul 2026","close":40.4,"volume":9304,"sma":41.44,"rsi":45.3},{"x":355.56,"y":119.32,"date":"30 Jul 2026","close":40.4,"volume":8655,"sma":41.4,"rsi":45.3},{"x":363.64,"y":126.11,"date":"2 Aug 2026","close":39.9,"volume":33438,"sma":41.30499999999999,"rsi":43},{"x":371.72,"y":126.11,"date":"3 Aug 2026","close":39.9,"volume":2491,"sma":41.224999999999994,"rsi":43},{"x":379.8,"y":112.53,"date":"4 Aug 2026","close":40.9,"volume":17631,"sma":41.19499999999999,"rsi":49},{"x":387.88,"y":109.82,"date":"6 Aug 2026","close":41.1,"volume":14028,"sma":41.195,"rsi":50.1},{"x":395.96,"y":119.32,"date":"9 Aug 2026","close":40.4,"volume":6578,"sma":41.144999999999996,"rsi":46.3},{"x":404.04,"y":117.96,"date":"10 Aug 2026","close":40.5,"volume":10749,"sma":41,"rsi":46.9},{"x":412.12,"y":105.75,"date":"11 Aug 2026","close":41.4,"volume":10707,"sma":40.89,"rsi":52.2},{"x":420.2,"y":122.04,"date":"12 Aug 2026","close":40.2,"volume":13061,"sma":40.739999999999995,"rsi":45.6},{"x":428.28,"y":127.47,"date":"13 Aug 2026","close":39.8,"volume":9422,"sma":40.584999999999994,"rsi":43.6},{"x":436.36,"y":139.69,"date":"16 Aug 2026","close":38.9,"volume":33126,"sma":40.40999999999999,"rsi":39.5},{"x":444.44,"y":139.69,"date":"17 Aug 2026","close":38.9,"volume":21671,"sma":40.28499999999999,"rsi":39.5},{"x":452.53,"y":142.4,"date":"18 Aug 2026","close":38.7,"volume":11614,"sma":40.165,"rsi":38.5},{"x":460.61,"y":132.9,"date":"19 Aug 2026","close":39.4,"volume":10800,"sma":40.029999999999994,"rsi":43.6},{"x":468.69,"y":138.33,"date":"20 Aug 2026","close":39,"volume":3962,"sma":39.925,"rsi":41.5},{"x":476.77,"y":142.4,"date":"23 Aug 2026","close":38.7,"volume":4834,"sma":39.825,"rsi":39.9},{"x":484.85,"y":147.83,"date":"24 Aug 2026","close":38.3,"volume":5988,"sma":39.76,"rsi":37.9},{"x":492.93,"y":149.19,"date":"25 Aug 2026","close":38.2,"volume":2833,"sma":39.755,"rsi":37.4},{"x":501.01,"y":135.61,"date":"27 Aug 2026","close":39.2,"volume":1696,"sma":39.71,"rsi":45.4},{"x":509.09,"y":142.4,"date":"30 Aug 2026","close":38.7,"volume":5881,"sma":39.62500000000001,"rsi":42.5},{"x":517.17,"y":143.76,"date":"31 Aug 2026","close":38.6,"volume":1992,"sma":39.535000000000004,"rsi":41.9},{"x":525.25,"y":141.04,"date":"1 Sep 2026","close":38.8,"volume":2805,"sma":39.480000000000004,"rsi":43.6},{"x":533.33,"y":143.76,"date":"2 Sep 2026","close":38.6,"volume":6700,"sma":39.415000000000006,"rsi":42.2},{"x":541.41,"y":150.55,"date":"3 Sep 2026","close":38.1,"volume":38863,"sma":39.275000000000006,"rsi":39.1},{"x":549.49,"y":154.62,"date":"6 Sep 2026","close":37.8,"volume":41632,"sma":39.11,"rsi":37.3},{"x":557.58,"y":166.84,"date":"7 Sep 2026","close":36.9,"volume":16763,"sma":38.934999999999995,"rsi":32.5},{"x":565.66,"y":154.62,"date":"8 Sep 2026","close":37.8,"volume":10043,"sma":38.79999999999999,"rsi":40.7},{"x":573.74,"y":153.26,"date":"9 Sep 2026","close":37.9,"volume":4227,"sma":38.62499999999999,"rsi":41.6},{"x":581.82,"y":174.98,"date":"10 Sep 2026","close":36.3,"volume":12116,"sma":38.42999999999999,"rsi":33.3},{"x":589.9,"y":184.49,"date":"13 Sep 2026","close":35.6,"volume":6774,"sma":38.21999999999999,"rsi":30.4},{"x":597.98,"y":191.27,"date":"14 Sep 2026","close":35.1,"volume":18174,"sma":38.029999999999994,"rsi":28.6},{"x":606.06,"y":181.77,"date":"15 Sep 2026","close":35.8,"volume":6394,"sma":37.875,"rsi":34.7},{"x":614.14,"y":168.19,"date":"16 Sep 2026","close":36.8,"volume":6653,"sma":37.779999999999994,"rsi":42.2},{"x":622.22,"y":176.34,"date":"17 Sep 2026","close":36.2,"volume":5427,"sma":37.62,"rsi":39.3},{"x":630.3,"y":174.98,"date":"20 Sep 2026","close":36.3,"volume":9671,"sma":37.485,"rsi":40},{"x":638.38,"y":180.41,"date":"21 Sep 2026","close":35.9,"volume":9622,"sma":37.345,"rsi":38},{"x":646.46,"y":192.63,"date":"22 Sep 2026","close":35,"volume":53776,"sma":37.17999999999999,"rsi":33.9},{"x":654.55,"y":177.7,"date":"23 Sep 2026","close":36.1,"volume":26103,"sma":37.075,"rsi":42.2},{"x":662.63,"y":172.27,"date":"24 Sep 2026","close":36.5,"volume":8849,"sma":36.940000000000005,"rsi":44.9},{"x":670.71,"y":183.13,"date":"27 Sep 2026","close":35.7,"volume":15273,"sma":36.790000000000006,"rsi":40.8},{"x":678.79,"y":180.41,"date":"28 Sep 2026","close":35.9,"volume":11092,"sma":36.655,"rsi":42.2},{"x":686.87,"y":183.13,"date":"29 Sep 2026","close":35.7,"volume":1837,"sma":36.50000000000001,"rsi":41.1},{"x":694.95,"y":179.06,"date":"30 Sep 2026","close":36,"volume":4213,"sma":36.370000000000005,"rsi":43.4},{"x":703.03,"y":169.55,"date":"1 Oct 2026","close":36.7,"volume":16804,"sma":36.300000000000004,"rsi":48.5},{"x":711.11,"y":173.62,"date":"4 Oct 2026","close":36.4,"volume":14670,"sma":36.230000000000004,"rsi":46.6},{"x":719.19,"y":184.49,"date":"5 Oct 2026","close":35.6,"volume":4048,"sma":36.165000000000006,"rsi":41.8},{"x":727.27,"y":179.06,"date":"6 Oct 2026","close":36,"volume":3154,"sma":36.075,"rsi":44.9},{"x":735.35,"y":184.49,"date":"7 Oct 2026","close":35.6,"volume":3505,"sma":35.96,"rsi":42.5},{"x":743.43,"y":193.99,"date":"8 Oct 2026","close":34.9,"volume":18785,"sma":35.89,"rsi":38.6},{"x":751.52,"y":200.78,"date":"11 Oct 2026","close":34.4,"volume":9441,"sma":35.83,"rsi":36.1},{"x":759.6,"y":203.49,"date":"12 Oct 2026","close":34.2,"volume":9164,"sma":35.785,"rsi":35.1},{"x":767.68,"y":203.49,"date":"13 Oct 2026","close":34.2,"volume":9952,"sma":35.705,"rsi":35.1},{"x":775.76,"y":203.49,"date":"14 Oct 2026","close":34.2,"volume":4772,"sma":35.575,"rsi":35.1},{"x":783.84,"y":193.99,"date":"15 Oct 2026","close":34.9,"volume":16008,"sma":35.510000000000005,"rsi":42},{"x":791.92,"y":195.35,"date":"17 Oct 2026","close":34.8,"volume":1467,"sma":35.435,"rsi":41.3},{"x":800,"y":193.99,"date":"18 Oct 2026","close":34.9,"volume":1276,"sma":35.385000000000005,"rsi":42.4}]