MATINSPINN

[{"x":0,"y":200.5,"date":"17 Jun 2026","close":52.1,"volume":170856,"sma":49.36,"rsi":72.5},{"x":8.08,"y":201.13,"date":"18 Jun 2026","close":51.8,"volume":93251,"sma":49.59499999999999,"rsi":69.2},{"x":16.16,"y":200.92,"date":"21 Jun 2026","close":51.9,"volume":118759,"sma":49.86,"rsi":69.7},{"x":24.24,"y":201.75,"date":"22 Jun 2026","close":51.5,"volume":211447,"sma":50.11,"rsi":65.1},{"x":32.32,"y":200.09,"date":"23 Jun 2026","close":52.3,"volume":227558,"sma":50.38,"rsi":69.4},{"x":40.4,"y":198.63,"date":"24 Jun 2026","close":53,"volume":153562,"sma":50.655,"rsi":72.6},{"x":48.48,"y":196.76,"date":"25 Jun 2026","close":53.9,"volume":233441,"sma":50.989999999999995,"rsi":76.1},{"x":56.57,"y":195.72,"date":"28 Jun 2026","close":54.4,"volume":297099,"sma":51.315,"rsi":77.8},{"x":64.65,"y":194.26,"date":"29 Jun 2026","close":55.1,"volume":319418,"sma":51.63499999999999,"rsi":79.9},{"x":72.73,"y":193.01,"date":"30 Jun 2026","close":55.7,"volume":693547,"sma":51.97499999999999,"rsi":81.5},{"x":80.81,"y":191.35,"date":"2 Jul 2026","close":56.5,"volume":226753,"sma":52.29,"rsi":83.5},{"x":88.89,"y":185.1,"date":"5 Jul 2026","close":59.5,"volume":524655,"sma":52.77,"rsi":88.4},{"x":96.97,"y":186.35,"date":"6 Jul 2026","close":58.9,"volume":380995,"sma":53.21,"rsi":83.1},{"x":105.05,"y":187.6,"date":"7 Jul 2026","close":58.3,"volume":381400,"sma":53.644999999999996,"rsi":78},{"x":113.13,"y":186.56,"date":"8 Jul 2026","close":58.8,"volume":166666,"sma":54.08,"rsi":79.1},{"x":121.21,"y":187.18,"date":"9 Jul 2026","close":58.5,"volume":135809,"sma":54.464999999999996,"rsi":76.6},{"x":129.29,"y":184.48,"date":"12 Jul 2026","close":59.8,"volume":174716,"sma":54.89,"rsi":79.7},{"x":137.37,"y":186.14,"date":"13 Jul 2026","close":59,"volume":146404,"sma":55.239999999999995,"rsi":73.3},{"x":145.45,"y":186.14,"date":"14 Jul 2026","close":59,"volume":139349,"sma":55.58,"rsi":73.3},{"x":153.54,"y":188.22,"date":"15 Jul 2026","close":58,"volume":150525,"sma":55.9,"rsi":65.7},{"x":161.62,"y":188.64,"date":"16 Jul 2026","close":57.8,"volume":142831,"sma":56.18499999999998,"rsi":64.2},{"x":169.7,"y":188.43,"date":"19 Jul 2026","close":57.9,"volume":258535,"sma":56.489999999999995,"rsi":64.7},{"x":177.78,"y":186.56,"date":"20 Jul 2026","close":58.8,"volume":140306,"sma":56.834999999999994,"rsi":68.2},{"x":185.86,"y":188.02,"date":"21 Jul 2026","close":58.1,"volume":106142,"sma":57.164999999999985,"rsi":62.9},{"x":193.94,"y":189.06,"date":"22 Jul 2026","close":57.6,"volume":90948,"sma":57.429999999999986,"rsi":59.3},{"x":202.02,"y":191.97,"date":"23 Jul 2026","close":56.2,"volume":224089,"sma":57.58999999999999,"rsi":50.6},{"x":210.1,"y":193.64,"date":"26 Jul 2026","close":55.4,"volume":463577,"sma":57.665,"rsi":46.5},{"x":218.18,"y":194.05,"date":"27 Jul 2026","close":55.2,"volume":278434,"sma":57.705000000000005,"rsi":45.5},{"x":226.26,"y":187.6,"date":"28 Jul 2026","close":58.3,"volume":198726,"sma":57.864999999999995,"rsi":60},{"x":234.34,"y":183.23,"date":"29 Jul 2026","close":60.4,"volume":1132825,"sma":58.1,"rsi":66.5},{"x":242.42,"y":180.32,"date":"30 Jul 2026","close":61.8,"volume":763673,"sma":58.364999999999995,"rsi":70},{"x":250.51,"y":181.15,"date":"2 Aug 2026","close":61.4,"volume":809331,"sma":58.46,"rsi":67.8},{"x":258.59,"y":178.03,"date":"3 Aug 2026","close":62.9,"volume":892324,"sma":58.66000000000001,"rsi":71.4},{"x":266.67,"y":181.15,"date":"4 Aug 2026","close":61.4,"volume":723443,"sma":58.81500000000001,"rsi":63.7},{"x":274.75,"y":182.81,"date":"6 Aug 2026","close":60.6,"volume":432298,"sma":58.904999999999994,"rsi":60},{"x":282.83,"y":182.4,"date":"9 Aug 2026","close":60.8,"volume":688766,"sma":59.019999999999996,"rsi":60.6},{"x":290.91,"y":182.19,"date":"10 Aug 2026","close":60.9,"volume":258685,"sma":59.075,"rsi":61},{"x":298.99,"y":180.32,"date":"11 Aug 2026","close":61.8,"volume":346993,"sma":59.214999999999996,"rsi":63.9},{"x":307.07,"y":178.65,"date":"12 Aug 2026","close":62.6,"volume":1007419,"sma":59.39499999999998,"rsi":66.2},{"x":315.15,"y":175.94,"date":"13 Aug 2026","close":63.9,"volume":1254990,"sma":59.68999999999998,"rsi":69.7},{"x":323.23,"y":174.28,"date":"16 Aug 2026","close":64.7,"volume":733867,"sma":60.03499999999999,"rsi":71.7},{"x":331.31,"y":175.94,"date":"17 Aug 2026","close":63.9,"volume":1841107,"sma":60.335,"rsi":67},{"x":339.39,"y":171.16,"date":"18 Aug 2026","close":66.2,"volume":1352635,"sma":60.705,"rsi":72.5},{"x":347.47,"y":168.45,"date":"19 Aug 2026","close":67.5,"volume":829738,"sma":61.175,"rsi":75.1},{"x":355.56,"y":167.83,"date":"20 Aug 2026","close":67.8,"volume":617714,"sma":61.685,"rsi":75.6},{"x":363.64,"y":172.61,"date":"23 Aug 2026","close":65.5,"volume":670738,"sma":62.14999999999999,"rsi":63.8},{"x":371.72,"y":178.23,"date":"24 Aug 2026","close":62.8,"volume":669095,"sma":62.519999999999996,"rsi":53.3},{"x":379.8,"y":178.65,"date":"25 Aug 2026","close":62.6,"volume":127414,"sma":62.89,"rsi":52.6},{"x":387.88,"y":181.36,"date":"27 Aug 2026","close":61.3,"volume":241092,"sma":63.039999999999985,"rsi":48.2},{"x":395.96,"y":182.19,"date":"30 Aug 2026","close":60.9,"volume":516303,"sma":63.065,"rsi":46.9},{"x":404.04,"y":180.32,"date":"31 Aug 2026","close":61.8,"volume":415553,"sma":63.065,"rsi":50.2},{"x":412.12,"y":179.48,"date":"1 Sep 2026","close":62.2,"volume":184197,"sma":63.105000000000004,"rsi":51.6},{"x":420.2,"y":178.86,"date":"2 Sep 2026","close":62.5,"volume":328896,"sma":63.085,"rsi":52.7},{"x":428.28,"y":179.07,"date":"3 Sep 2026","close":62.4,"volume":352469,"sma":63.135000000000005,"rsi":52.3},{"x":436.36,"y":180.73,"date":"6 Sep 2026","close":61.6,"volume":196629,"sma":63.18499999999999,"rsi":48.9},{"x":444.44,"y":174.7,"date":"7 Sep 2026","close":64.5,"volume":498841,"sma":63.36999999999999,"rsi":59.2},{"x":452.53,"y":172.2,"date":"8 Sep 2026","close":65.7,"volume":958971,"sma":63.60999999999999,"rsi":62.5},{"x":460.61,"y":169.49,"date":"9 Sep 2026","close":67,"volume":626839,"sma":63.86999999999999,"rsi":65.8},{"x":468.69,"y":171.16,"date":"10 Sep 2026","close":66.2,"volume":754755,"sma":64.05,"rsi":62.2},{"x":476.77,"y":175.32,"date":"13 Sep 2026","close":64.2,"volume":288616,"sma":64.065,"rsi":54.2},{"x":484.85,"y":176.78,"date":"14 Sep 2026","close":63.5,"volume":377301,"sma":64.00500000000001,"rsi":51.7},{"x":492.93,"y":175.32,"date":"15 Sep 2026","close":64.2,"volume":321831,"sma":64.02000000000001,"rsi":54},{"x":501.01,"y":175.74,"date":"16 Sep 2026","close":64,"volume":344656,"sma":63.91000000000001,"rsi":53.2},{"x":509.09,"y":175.94,"date":"17 Sep 2026","close":63.9,"volume":297449,"sma":63.73000000000002,"rsi":52.8},{"x":517.17,"y":177.19,"date":"20 Sep 2026","close":63.3,"volume":429187,"sma":63.50500000000001,"rsi":50.3},{"x":525.25,"y":183.02,"date":"21 Sep 2026","close":60.5,"volume":689483,"sma":63.25500000000001,"rsi":40.6},{"x":533.33,"y":184.69,"date":"22 Sep 2026","close":59.7,"volume":302805,"sma":63.10000000000001,"rsi":38.4},{"x":541.41,"y":172.82,"date":"23 Sep 2026","close":65.4,"volume":818972,"sma":63.24000000000001,"rsi":56.8},{"x":549.49,"y":173.66,"date":"24 Sep 2026","close":65,"volume":230148,"sma":63.42500000000001,"rsi":55.6},{"x":557.58,"y":173.24,"date":"27 Sep 2026","close":65.2,"volume":282691,"sma":63.64000000000001,"rsi":56.1},{"x":565.66,"y":173.24,"date":"28 Sep 2026","close":65.2,"volume":194992,"sma":63.81000000000002,"rsi":56.1},{"x":573.74,"y":167,"date":"29 Sep 2026","close":68.2,"volume":810794,"sma":64.11,"rsi":63.6},{"x":581.82,"y":169.91,"date":"30 Sep 2026","close":66.8,"volume":615814,"sma":64.325,"rsi":58.6},{"x":589.9,"y":167,"date":"1 Oct 2026","close":68.2,"volume":877325,"sma":64.615,"rsi":61.8},{"x":597.98,"y":159.92,"date":"4 Oct 2026","close":71.6,"volume":1581298,"sma":65.115,"rsi":68.3},{"x":606.06,"y":157.21,"date":"5 Oct 2026","close":72.9,"volume":1167333,"sma":65.535,"rsi":70.4},{"x":614.14,"y":154.3,"date":"6 Oct 2026","close":74.3,"volume":1069395,"sma":65.965,"rsi":72.5},{"x":622.22,"y":153.88,"date":"7 Oct 2026","close":74.5,"volume":1655485,"sma":66.34,"rsi":72.8},{"x":630.3,"y":157.84,"date":"8 Oct 2026","close":72.6,"volume":478273,"sma":66.66,"rsi":65.6},{"x":638.38,"y":161.17,"date":"11 Oct 2026","close":71,"volume":650784,"sma":67,"rsi":60.2},{"x":646.46,"y":162.21,"date":"12 Oct 2026","close":70.5,"volume":760622,"sma":67.35,"rsi":58.5},{"x":654.55,"y":159.71,"date":"13 Oct 2026","close":71.7,"volume":447461,"sma":67.725,"rsi":61.2},{"x":662.63,"y":158.67,"date":"14 Oct 2026","close":72.2,"volume":347972,"sma":68.135,"rsi":62.3},{"x":670.71,"y":155.96,"date":"15 Oct 2026","close":73.5,"volume":541216,"sma":68.61500000000001,"rsi":65.1},{"x":678.79,"y":155.13,"date":"17 Oct 2026","close":73.9,"volume":1242385,"sma":69.14500000000001,"rsi":65.9},{"x":686.87,"y":153.88,"date":"18 Oct 2026","close":74.5,"volume":743738,"sma":69.845,"rsi":67.2},{"x":694.95,"y":145.97,"date":"19 Oct 2026","close":78.3,"volume":1550640,"sma":70.775,"rsi":73.8},{"x":703.03,"y":140.15,"date":"25 Oct 2026","close":81.1,"volume":1445519,"sma":71.55999999999999,"rsi":77.4},{"x":711.11,"y":138.69,"date":"26 Oct 2026","close":81.8,"volume":1112054,"sma":72.4,"rsi":78.2},{"x":719.19,"y":140.15,"date":"27 Oct 2026","close":81.1,"volume":760630,"sma":73.195,"rsi":75.3},{"x":727.27,"y":140.98,"date":"28 Oct 2026","close":80.7,"volume":1091438,"sma":73.97,"rsi":73.7},{"x":735.35,"y":135.36,"date":"29 Oct 2026","close":83.4,"volume":1314860,"sma":74.72999999999999,"rsi":77.3},{"x":743.43,"y":118.29,"date":"1 Nov 2026","close":91.6,"volume":1982660,"sma":75.97,"rsi":84.4},{"x":751.52,"y":106.64,"date":"2 Nov 2026","close":97.2,"volume":1510315,"sma":77.41999999999999,"rsi":87.4},{"x":759.6,"y":88.53,"date":"3 Nov 2026","close":105.9,"volume":2800794,"sma":79.135,"rsi":90.4},{"x":767.68,"y":85.83,"date":"4 Nov 2026","close":107.2,"volume":3053858,"sma":80.85,"rsi":90.7},{"x":775.76,"y":89.57,"date":"5 Nov 2026","close":105.4,"volume":992789,"sma":82.405,"rsi":86},{"x":783.84,"y":67.72,"date":"8 Nov 2026","close":115.9,"volume":1448315,"sma":84.47500000000001,"rsi":89.5},{"x":791.92,"y":43.78,"date":"9 Nov 2026","close":127.4,"volume":805626,"sma":87.21500000000002,"rsi":91.8},{"x":800,"y":47.32,"date":"10 Nov 2026","close":125.7,"volume":623016,"sma":89.95000000000002,"rsi":88.6}]