{"symbol":"MAT","for_date":"2026-09-30","built":"2026-09-29T16:36:24-04:00","sessions":["2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29"],"vol_per_min":[45395.6,7806.3,7103.8,7958.6,16698.8,9174.6,6443.9,7749.1,44460.9,14569.3,11636.7,13530.6,14488.7,5021.4,10106.6,10258.2,11371.1,3133.9,6064.1,4126.2,5793.7,6449.4,6608.1,5765.7,5132.6,13604.3,7040.2,7112.9,5436.8,45884.9,10006.2,12335.2,10346.9,7295.2,18097.5,8705.8,48933.6,11488.1,13692.4,12025.4,13085.0,7507.6,4431.3,7816.0,5813.9,7520.3,5115.6,5724.4,7353.1,5897.6,53609.9,20799.1,8634.5,8016.2,18214.1,4909.1,8243.4,3353.9,8270.1,2824.6,12195.4,7830.5,7519.7,7316.4,5808.8,7315.9,3841.6,3480.9,12836.7,14450.6,12251.9,11596.5,13849.4,7007.1,4412.8,5391.4,5004.1,6162.1,7564.8,3932.0,11411.1,10350.5,7946.3,8091.3,4311.8,4930.9,3628.3,3059.1,8767.9,7336.9,4401.5,5434.8,7905.6,4908.8,5076.2,7884.3,5123.6,6492.1,3407.6,4440.4,6129.7,6089.6,6899.0,6054.9,4450.6,3410.1,3278.9,5493.5,18965.4,4948.6,3162.4,4311.8,3195.1,5783.5,16487.9,5839.0,5485.9,4351.0,3978.0,4985.1,4643.9,5902.9,2451.2,3305.2,3455.1,5042.8,9085.4,3076.2,27463.9,6972.4,9137.6,6500.6,5566.6,8522.9,4633.4,4421.6,9197.1,8984.6,8716.8,20861.6,3141.2,6527.6,5371.5,4372.9,8810.4,4880.9,11916.4,12548.8,6172.0,7456.5,3033.4,4413.6,6536.0,5456.9,10817.2,6771.7,5688.9,5538.4,2760.7,2743.3,3705.4,8304.9,3359.5,3615.5,5411.6,8710.5,9055.1,6310.9,4568.6,5614.1,7662.2,4032.4,3578.7,5931.9,5702.7,11254.0,3900.6,2736.3,7014.9,2695.9,4070.3,8749.1,8346.7,6346.6,4910.3,3627.0,2591.5,6072.9,1854.9,2695.6,6112.5,2090.5,4800.5,4345.9,7191.1,6302.5,4007.8,3372.4,4181.2,2682.0,3298.1,6658.9,3745.7,2744.4,3122.0,3878.9,2635.6,2254.0,3609.6,7099.7,4638.1,3998.4,5651.9,6084.6,4338.4,3559.8,3332.0,2785.6,2931.9,2980.9,3522.2,7498.5,3882.7,7242.4,4615.7,3124.2,1971.3,2168.6,2501.8,3867.9,3319.4,6097.6,3491.1,3521.9,3731.7,4314.3,3006.7,4138.9,4324.6,2510.4,2760.1,4583.8,7388.3,3092.3,2437.4,21945.6,7853.4,11182.9,4452.3,3590.5,7974.4,12515.3,4163.9,3149.9,3015.3,5349.9,4205.4,4428.6,2787.6,2000.5,6666.5,2605.7,5187.6,7357.9,8144.9,7351.7,3257.8,8272.6,9827.6,3796.3,8396.1,4663.1,6518.3,4832.4,3847.1,4861.4,6866.1,4658.7,6941.1,5316.0,6276.5,19026.7,6627.1,3805.9,3127.4,3719.0,4862.0,4632.0,3125.1,4043.4,3699.7,3562.4,17829.4,3234.4,8005.1,5090.4,8603.5,4109.5,4012.3,2895.5,5458.1,5529.6,8185.4,2616.6,5764.1,5700.9,6563.9,10178.9,8356.9,5076.8,4942.6,4795.4,5362.1,2957.1,5483.0,7851.5,5656.9,6728.5,19303.1,7667.8,6000.1,4980.4,4558.6,4988.4,3747.5,5215.6,8659.9,4145.8,6641.4,8283.4,9406.9,6066.9,4329.1,5240.2,5569.4,4991.0,9133.2,3298.1,5262.0,6279.6,11150.4,6793.3,7065.9,16411.2,11148.7,8535.8,7349.8,10705.7,8782.6,6968.6,8212.2,7675.6,10640.3,5162.4,8139.1,6322.1,4854.6,7303.5,9627.6,8199.4,10976.1,14037.4,7978.7,25007.6,15464.6,12904.0,7421.5,10819.9,8971.4,10909.4,10048.1,14583.9,8215.4,13685.4,11396.2,15823.8,17323.6,18296.4,15115.3,16645.8,28753.8,51714.1,17746.1,25369.9,77197.2,74251.1,72394.1,83011.5,106933.4,176148.6],"cum_vol":[45395.6,53201.9,60305.7,68264.4,84963.1,94137.8,100581.7,108330.9,152791.7,167361.0,178997.7,192528.3,207017.0,212038.4,222145.0,232403.2,243774.4,246908.3,252972.4,257098.6,262892.3,269341.6,275949.7,281715.4,286848.1,300452.4,307492.6,314605.4,320042.2,365927.1,375933.4,388268.6,398615.4,405910.6,424008.1,432713.9,481647.6,493135.6,506828.1,518853.4,531938.4,539446.1,543877.4,551693.4,557507.2,565027.5,570143.1,575867.5,583220.6,589118.1,642728.0,663527.1,672161.6,680177.8,698391.9,703300.9,711544.3,714898.2,723168.3,725992.9,738188.2,746018.7,753538.4,760854.9,766663.6,773979.5,777821.1,781301.9,794138.6,808589.3,820841.1,832437.6,846287.0,853294.1,857706.9,863098.4,868102.5,874264.6,881829.4,885761.4,897172.5,907523.0,915469.3,923560.6,927872.4,932803.3,936431.6,939490.7,948258.6,955595.5,959997.0,965431.8,973337.4,978246.1,983322.4,991206.6,996330.3,1002822.4,1006229.9,1010670.3,1016800.0,1022889.6,1029788.6,1035843.5,1040294.1,1043704.2,1046983.1,1052476.6,1071442.0,1076390.6,1079553.0,1083864.8,1087059.9,1092843.4,1109331.4,1115170.4,1120656.3,1125007.3,1128985.3,1133970.4,1138614.2,1144517.1,1146968.4,1150273.6,1153728.6,1158771.4,1167856.8,1170933.0,1198396.9,1205369.4,1214507.0,1221007.6,1226574.1,1235097.0,1239730.4,1244152.0,1253349.1,1262333.7,1271050.5,1291912.1,1295053.4,1301581.0,1306952.5,1311325.4,1320135.7,1325016.6,1336933.1,1349481.9,1355653.9,1363110.4,1366143.7,1370557.3,1377093.3,1382550.1,1393367.4,1400139.1,1405827.9,1411366.4,1414127.1,1416870.4,1420575.8,1428880.7,1432240.2,1435855.7,1441267.4,1449977.9,1459033.0,1465343.9,1469912.5,1475526.6,1483188.9,1487221.3,1490800.0,1496731.9,1502434.6,1513688.6,1517589.1,1520325.4,1527340.4,1530036.2,1534106.5,1542855.6,1551202.4,1557548.9,1562459.2,1566086.2,1568677.7,1574750.6,1576605.6,1579301.2,1585413.7,1587504.2,1592304.7,1596650.6,1603841.7,1610144.2,1614152.0,1617524.4,1621705.6,1624387.6,1627685.7,1634344.6,1638090.4,1640834.7,1643956.7,1647835.6,1650471.2,1652725.2,1656334.9,1663434.6,1668072.7,1672071.1,1677722.9,1683807.5,1688145.9,1691705.7,1695037.7,1697823.3,1700755.1,1703736.1,1707258.3,1714756.8,1718639.5,1725881.9,1730497.6,1733621.8,1735593.1,1737761.6,1740263.4,1744131.3,1747450.6,1753548.3,1757039.4,1760561.4,1764293.1,1768607.4,1771614.1,1775752.9,1780077.5,1782587.9,1785348.1,1789931.9,1797320.1,1800412.4,1802849.9,1824795.4,1832648.8,1843831.7,1848284.0,1851874.5,1859848.9,1872364.1,1876528.0,1879677.9,1882693.2,1888043.1,1892248.6,1896677.1,1899464.7,1901465.2,1908131.7,1910737.4,1915925.0,1923282.9,1931427.8,1938779.5,1942037.3,1950309.9,1960137.5,1963933.8,1972329.9,1976993.0,1983511.3,1988343.6,1992190.7,1997052.1,2003918.1,2008576.9,2015517.9,2020833.9,2027110.4,2046137.1,2052764.2,2056570.1,2059697.4,2063416.4,2068278.4,2072910.4,2076035.5,2080078.9,2083778.6,2087341.1,2105170.4,2108404.8,2116409.9,2121500.3,2130103.8,2134213.3,2138225.6,2141121.1,2146579.1,2152108.7,2160294.1,2162910.8,2168674.9,2174375.9,2180939.8,2191118.6,2199475.5,2204552.3,2209494.9,2214290.4,2219652.4,2222609.6,2228092.6,2235944.1,2241600.9,2248329.4,2267632.6,2275300.4,2281300.5,2286280.9,2290839.5,2295827.9,2299575.4,2304791.0,2313450.9,2317596.6,2324238.0,2332521.4,2341928.3,2347995.2,2352324.3,2357564.5,2363133.9,2368124.9,2377258.1,2380556.2,2385818.2,2392097.9,2403248.2,2410041.5,2417107.4,2433518.6,2444667.3,2453203.1,2460552.9,2471258.6,2480041.1,2487009.7,2495221.9,2502897.6,2513537.9,2518700.2,2526839.4,2533161.5,2538016.1,2545319.6,2554947.2,2563146.6,2574122.8,2588160.2,2596138.9,2621146.6,2636611.2,2649515.2,2656936.7,2667756.6,2676727.9,2687637.3,2697685.4,2712269.2,2720484.6,2734170.0,2745566.2,2761390.0,2778713.6,2797010.1,2812125.4,2828771.1,2857524.9,2909239.1,2926985.1,2952355.0,3029552.2,3103803.4,3176197.5,3259209.0,3366142.4,3542290.9],"abs_move_pct":[0.4206,0.4929,0.6078,0.5593,0.551,0.5126,0.6209,0.6336,0.8199,0.8046,0.8613,0.9048,0.8421,0.9281,0.9535,1.0323,0.9752,0.9645,1.0688,1.0037,0.9553,0.9592,0.9804,0.959,1.0038,1.0137,0.9828,1.0338,1.0729,1.1158,1.0958,1.1167,1.1115,1.1269,1.1208,1.1165,1.1378,1.1975,1.1306,1.1478,1.1129,1.097,1.073,1.0896,1.0992,1.1256,1.1143,1.0936,1.1024,1.1049,0.9839,0.9677,1.0041,0.9958,0.9913,1.0457,1.1079,1.1224,1.1645,1.1934,1.1927,1.1892,1.1762,1.2035,1.1244,1.1134,1.1005,1.1154,1.0604,1.0694,1.038,1.0247,1.0294,1.0143,1.0403,1.0715,1.0609,1.0682,1.0974,1.1051,1.1355,1.109,1.0672,1.0813,1.0951,1.1167,1.0843,1.0661,1.021,1.0646,1.0623,1.0509,1.0052,0.963,0.9764,0.9744,0.9388,0.9296,0.8837,0.8873,0.8699,0.8679,0.866,0.8589,0.8567,0.8507,0.8662,0.8717,0.858,0.8497,0.8923,0.8628,0.8735,0.8744,0.8721,0.8677,0.8654,0.8633,0.8337,0.8377,0.8608,0.8872,0.8568,0.8295,0.8348,0.8259,0.8485,0.8078,0.7612,0.7608,0.7611,0.7855,0.7723,0.7935,0.8063,0.7916,0.8058,0.8163,0.8171,0.8164,0.8077,0.8087,0.7845,0.7941,0.7879,0.7724,0.7866,0.8206,0.8337,0.8115,0.842,0.8548,0.8605,0.8558,0.8855,0.8398,0.831,0.8331,0.8202,0.8413,0.8167,0.8519,0.8369,0.8492,0.8436,0.8166,0.7784,0.7641,0.7564,0.7848,0.7956,0.7769,0.7666,0.7693,0.7427,0.7482,0.7427,0.7516,0.7452,0.7487,0.7831,0.8125,0.7877,0.7962,0.7797,0.7775,0.7771,0.7768,0.7688,0.77,0.755,0.752,0.7602,0.7418,0.7474,0.7341,0.7045,0.7124,0.709,0.704,0.7116,0.7356,0.7244,0.7151,0.7146,0.6775,0.6796,0.6852,0.6775,0.6917,0.7044,0.713,0.6884,0.6894,0.6861,0.6834,0.687,0.6743,0.7028,0.6978,0.7064,0.7304,0.7398,0.7403,0.7209,0.7003,0.7081,0.7135,0.7238,0.7189,0.7098,0.6972,0.6838,0.6723,0.6678,0.6846,0.677,0.6851,0.6711,0.6898,0.6982,0.7059,0.6998,0.7034,0.7062,0.7059,0.689,0.6628,0.6875,0.6996,0.7126,0.7086,0.7048,0.7214,0.7246,0.7006,0.7006,0.7062,0.717,0.7303,0.7166,0.7062,0.6922,0.6811,0.6676,0.6308,0.6433,0.6226,0.6144,0.6141,0.6032,0.6477,0.6499,0.6491,0.6389,0.6311,0.6312,0.644,0.6285,0.6393,0.6529,0.6717,0.6891,0.6698,0.6593,0.6458,0.6322,0.601,0.624,0.6317,0.6299,0.6419,0.6244,0.6198,0.5967,0.6132,0.6004,0.6132,0.6078,0.6055,0.6354,0.6374,0.6924,0.6926,0.7182,0.7154,0.6997,0.7103,0.6843,0.7124,0.6996,0.697,0.6944,0.692,0.7022,0.6856,0.6957,0.7093,0.7359,0.7311,0.7332,0.73,0.7573,0.7562,0.7456,0.7327,0.7407,0.7325,0.7403,0.7322,0.711,0.702,0.7055,0.719,0.7215,0.7463,0.7459,0.7231,0.7336,0.7315,0.7423,0.7378,0.7553,0.7639,0.7804,0.7695,0.7716,0.7986,0.8015,0.799,0.822,0.8249,0.7811,0.7929,0.7826,0.7801,0.7845,0.7599,0.7518,0.7361,0.7466,0.7149,0.6828,0.6912,0.7472,0.7312,0.7361,0.7202,0.6953,0.7098,0.6716,0.6969,0.7239,0.7249,0.7425,0.7538,0.7521,0.7363,0.7763,0.7891,0.7879,0.8379,0.84,0.8768,0.8084,0.876,0.9721,0.985,1.0371,1.012],"open5_vol":84963.1,"days":14,"atr14":0.35464285714285687,"adv14":4599956,"avg_range_pct14":2.636,"prev_close":13.22,"prev_high":13.385,"prev_low":13.14,"high_20d":14.96,"ref_5d_high":13.935,"ref_5d_low":12.9,"ref_5d_avg_high":13.412,"ref_5d_avg_low":13.041,"ref_5d_avg_range":0.371,"sr14":{"levels":[{"lo":12.9,"hi":12.915,"mid":12.9075,"touches":2,"last_touch_days_ago":3},{"lo":13.025,"hi":13.105,"mid":13.052,"touches":5,"last_touch_days_ago":1},{"lo":13.14,"hi":13.16,"mid":13.1513,"touches":4,"last_touch_days_ago":0},{"lo":13.255,"hi":13.325,"mid":13.29,"touches":4,"last_touch_days_ago":2},{"lo":13.38,"hi":13.46,"mid":13.4113,"touches":4,"last_touch_days_ago":0},{"lo":13.48,"hi":13.515,"mid":13.4975,"touches":2,"last_touch_days_ago":9},{"lo":13.81,"hi":13.835,"mid":13.8225,"touches":2,"last_touch_days_ago":12},{"lo":13.935,"hi":14.0,"mid":13.9667,"touches":3,"last_touch_days_ago":1}],"high":14.24,"low":12.9,"atr":0.3546,"sessions":14,"tol":0.0887}}