{"symbol":"MAT","for_date":"2026-10-01","built":"2026-09-30T16:36:22-04:00","sessions":["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","2026-09-30"],"vol_per_min":[79539.0,8006.1,16061.4,18486.9,22817.9,8816.9,9155.7,27538.9,46062.9,18469.9,12449.1,14985.9,24397.1,6178.6,10912.4,10689.1,11119.1,3943.6,5629.1,4320.4,6309.5,6906.0,7069.6,5858.4,5264.6,15138.3,11724.6,9878.8,5813.8,46388.4,8591.9,17286.1,7089.5,7591.5,19050.8,12102.9,50595.4,10945.6,11244.1,13229.6,13869.9,11526.3,7490.9,8449.6,5921.5,9319.9,5855.3,5598.6,7218.4,6845.6,53767.1,25551.4,10368.8,8314.1,18346.5,7858.4,8309.1,4829.4,13575.3,3885.2,13979.2,8280.7,9087.0,9872.4,9420.8,13592.6,4881.9,3824.1,12835.2,12563.9,13739.0,11566.4,14429.6,7898.7,5027.4,6524.9,4779.4,8616.3,7835.4,4136.1,11382.6,11488.5,7938.1,9541.3,5016.0,4873.5,5242.8,3188.6,9948.7,11100.7,11924.0,6107.6,9577.3,5612.9,6137.5,8019.6,5864.1,6702.9,3628.3,6010.9,7412.4,7434.1,8955.4,5531.1,6949.8,7045.8,3503.8,5647.6,19604.2,7591.3,4228.5,5980.1,10276.3,10829.6,25784.7,9131.5,6230.4,5060.9,3767.4,6247.9,10872.4,7873.5,7412.5,4655.3,6597.6,7436.5,9967.7,6017.1,27566.6,7794.1,10393.1,8086.6,9000.2,9637.1,5896.4,6210.9,9244.3,10937.6,15669.7,22424.5,3235.4,6726.2,28630.1,4565.1,11899.7,5368.8,12493.9,13267.4,6543.6,6889.1,3815.0,7377.1,7199.6,5715.1,11147.0,7812.9,5074.2,5550.6,3479.4,3532.2,3480.6,8323.9,3215.7,4557.8,5244.0,5883.3,9113.6,5962.2,4898.0,8008.4,9182.0,4127.4,3771.2,6956.6,6273.4,11391.0,3967.8,2705.1,7750.5,4066.7,5383.1,9163.5,9112.8,11083.4,5227.6,4464.7,3214.2,9802.6,1794.7,2715.4,6143.1,2438.6,5645.0,5049.4,7061.2,7020.9,4049.7,4261.0,7986.1,3806.9,3616.9,8899.9,3920.4,3944.0,3229.4,4762.3,2668.1,2338.9,6656.0,8934.9,6994.2,4205.3,5633.3,7838.6,4524.3,5646.4,3137.9,3358.2,3187.1,3519.8,4764.4,7729.1,4328.0,7999.4,5249.6,4317.7,2342.6,2742.6,2703.8,5107.8,4120.2,6254.4,4685.0,3911.1,4687.2,4222.2,4120.9,3335.4,4815.4,2848.1,2728.9,5522.8,4262.1,3923.8,2538.1,22204.8,7063.6,11677.1,5048.9,3532.6,8517.6,13123.1,4468.6,3280.7,2961.9,5584.5,4845.8,4757.0,4528.6,4963.6,7152.1,26301.1,5857.0,9312.1,11827.6,7573.9,4022.5,7904.5,10592.0,4334.4,9706.9,6274.7,6612.9,8163.5,6726.6,5210.5,8337.4,4711.6,6780.6,6153.5,6548.2,20507.6,6898.1,4144.4,3575.9,6568.4,5469.6,7322.4,3212.1,4815.9,4205.6,3996.5,17905.3,3703.6,8144.6,5539.9,10782.7,4231.8,4172.3,3485.4,5775.5,6374.6,8792.0,2613.1,7774.1,5769.1,6135.3,13305.3,9014.1,5559.1,5599.8,4943.7,5738.9,2962.6,4256.5,8000.7,8465.1,6737.8,19297.9,8185.9,5819.5,4167.1,5057.6,5035.0,5286.8,5567.4,13332.2,4701.3,7657.4,8686.0,10463.5,9287.4,4487.7,6572.0,5351.6,5602.4,9579.4,3423.5,4489.7,6227.3,11414.7,8580.7,6974.9,16411.3,11872.6,6033.9,8803.9,11013.2,9282.9,7950.9,8352.9,8504.5,11310.7,5010.2,8430.4,9415.4,5594.7,7047.6,10083.8,8143.9,10929.4,15145.9,8186.4,26254.7,16613.9,15557.7,8591.4,12161.9,10676.4,13338.7,11384.9,14707.4,8814.2,14738.5,11289.0,15348.4,18184.1,19276.1,19345.5,27314.8,29669.9,55240.4,19032.3,26962.8,78506.7,77013.1,75449.4,84204.6,111948.4,190253.1],"cum_vol":[79539.0,87545.1,103606.5,122093.4,144911.2,153728.1,162883.9,190422.8,236485.7,254955.6,267404.8,282390.6,306787.8,312966.4,323878.7,334567.9,345686.9,349630.6,355259.7,359580.1,365889.6,372795.6,379865.1,385723.5,390988.1,406126.4,417851.1,427729.9,433543.6,479932.1,488524.0,505810.1,512899.6,520491.1,539541.9,551644.8,602240.1,613185.8,624429.9,637659.5,651529.4,663055.6,670546.6,678996.1,684917.6,694237.6,700092.9,705691.4,712909.8,719755.4,773522.4,799073.8,809442.6,817756.7,836103.2,843961.6,852270.7,857100.1,870675.4,874560.6,888539.8,896820.5,905907.5,915779.9,925200.6,938793.3,943675.2,947499.4,960334.6,972898.4,986637.4,998203.8,1012633.4,1020532.1,1025559.5,1032084.4,1036863.8,1045480.1,1053315.4,1057451.5,1068834.1,1080322.6,1088260.7,1097802.0,1102818.0,1107691.5,1112934.3,1116122.9,1126071.6,1137172.4,1149096.4,1155203.9,1164781.2,1170394.1,1176531.6,1184551.1,1190415.2,1197118.1,1200746.4,1206757.4,1214169.8,1221603.9,1230559.4,1236090.4,1243040.2,1250086.0,1253589.8,1259237.4,1278841.6,1286432.9,1290661.4,1296641.5,1306917.8,1317747.4,1343532.1,1352663.6,1358894.1,1363954.9,1367722.3,1373970.1,1384842.6,1392716.1,1400128.6,1404783.9,1411381.5,1418818.0,1428785.7,1434802.8,1462369.4,1470163.4,1480556.6,1488643.1,1497643.4,1507280.5,1513176.9,1519387.9,1528632.1,1539569.7,1555239.4,1577663.9,1580899.3,1587625.5,1616255.6,1620820.8,1632720.5,1638089.3,1650583.1,1663850.6,1670394.1,1677283.2,1681098.2,1688475.3,1695674.9,1701389.9,1712536.9,1720349.9,1725424.1,1730974.6,1734454.1,1737986.3,1741466.9,1749790.8,1753006.5,1757564.3,1762808.3,1768691.6,1777805.1,1783767.4,1788665.4,1796673.7,1805855.7,1809983.1,1813754.4,1820710.9,1826984.4,1838375.4,1842343.1,1845048.2,1852798.7,1856865.4,1862248.6,1871412.1,1880524.9,1891608.3,1896835.9,1901300.6,1904514.8,1914317.4,1916112.1,1918827.6,1924970.7,1927409.4,1933054.4,1938103.8,1945165.0,1952185.9,1956235.6,1960496.6,1968482.8,1972289.7,1975906.6,1984806.4,1988726.8,1992670.8,1995900.1,2000662.4,2003330.6,2005669.5,2012325.5,2021260.4,2028254.6,2032459.9,2038093.2,2045931.8,2050456.1,2056102.5,2059240.4,2062598.6,2065785.7,2069305.5,2074069.9,2081799.0,2086127.0,2094126.4,2099376.1,2103693.8,2106036.4,2108779.0,2111482.8,2116590.6,2120710.8,2126965.2,2131650.2,2135561.4,2140248.6,2144470.8,2148591.6,2151927.1,2156742.4,2159590.6,2162319.5,2167842.3,2172104.4,2176028.1,2178566.2,2200771.0,2207834.6,2219511.7,2224560.6,2228093.2,2236610.8,2249733.9,2254202.6,2257483.3,2260445.2,2266029.7,2270875.5,2275632.5,2280161.1,2285124.6,2292276.7,2318577.8,2324434.8,2333746.9,2345574.5,2353148.4,2357170.9,2365075.4,2375667.4,2380001.7,2389708.6,2395983.3,2402596.1,2410759.6,2417486.3,2422696.8,2431034.1,2435745.8,2442526.4,2448679.9,2455228.1,2475735.6,2482633.8,2486778.1,2490354.0,2496922.4,2502392.1,2509714.5,2512926.6,2517742.4,2521948.1,2525944.6,2543849.9,2547553.5,2555698.1,2561238.0,2572020.7,2576252.5,2580424.8,2583910.1,2589685.6,2596060.3,2604852.3,2607465.4,2615239.4,2621008.6,2627143.9,2640449.1,2649463.2,2655022.3,2660622.1,2665565.8,2671304.6,2674267.2,2678523.7,2686524.4,2694989.6,2701727.4,2721025.3,2729211.1,2735030.6,2739197.8,2744255.4,2749290.4,2754577.1,2760144.6,2773476.8,2778178.1,2785835.5,2794521.5,2804985.0,2814272.4,2818760.1,2825332.1,2830683.7,2836286.1,2845865.5,2849289.0,2853778.7,2860006.0,2871420.7,2880001.4,2886976.4,2903387.6,2915260.3,2921294.2,2930098.1,2941111.4,2950394.2,2958345.1,2966698.0,2975202.5,2986513.2,2991523.4,2999953.9,3009369.3,3014964.0,3022011.6,3032095.4,3040239.3,3051168.7,3066314.6,3074501.1,3100755.8,3117369.7,3132927.4,3141518.9,3153680.7,3164357.1,3177695.9,3189080.8,3203788.1,3212602.4,3227340.9,3238629.9,3253978.3,3272162.4,3291438.5,3310784.0,3338098.8,3367768.6,3423009.0,3442041.3,3469004.1,3547510.8,3624523.9,3699973.2,3784177.8,3896126.2,4086379.4],"abs_move_pct":[0.4598,0.5541,0.6959,0.6011,0.5794,0.6037,0.7211,0.8203,0.9963,1.0078,1.036,1.0823,1.0817,1.1563,1.1284,1.2347,1.1722,1.1447,1.2098,1.1826,1.1435,1.1324,1.1507,1.1374,1.144,1.1261,1.0935,1.1501,1.1808,1.2055,1.1861,1.1638,1.1754,1.183,1.1124,1.1334,1.1656,1.1886,1.1426,1.1602,1.1119,1.0959,1.0941,1.118,1.1153,1.1386,1.1295,1.1036,1.1172,1.1143,0.9904,0.9597,0.9935,0.9804,0.9929,1.0305,1.0951,1.099,1.1469,1.1871,1.1758,1.1723,1.1447,1.1801,1.1005,1.1139,1.098,1.1083,1.1035,1.1343,1.0866,1.0632,1.0659,1.0392,1.0679,1.1021,1.083,1.0821,1.1134,1.1207,1.1509,1.1303,1.0884,1.0956,1.1066,1.1171,1.0871,1.0745,1.0213,1.0791,1.0814,1.0594,1.0215,0.9793,0.9982,1.0097,0.9769,0.9671,0.9245,0.9281,0.9109,0.9202,0.9209,0.9034,0.8894,0.8839,0.907,0.9151,0.8934,0.8795,0.9193,0.8988,0.9342,0.9582,0.9554,0.9647,0.9651,0.9572,0.9355,0.9169,0.8948,0.9276,0.9191,0.8781,0.9086,0.8972,0.901,0.8457,0.8074,0.7955,0.793,0.8005,0.7873,0.8113,0.8213,0.8149,0.829,0.8456,0.8372,0.8505,0.8422,0.8484,0.796,0.8112,0.7806,0.7675,0.7899,0.8236,0.8339,0.8037,0.8423,0.8632,0.8607,0.8534,0.8807,0.8348,0.8182,0.8211,0.8121,0.8339,0.8173,0.8445,0.835,0.8559,0.8748,0.829,0.7748,0.7642,0.7545,0.7857,0.7962,0.7745,0.7668,0.7838,0.7516,0.7555,0.7464,0.7581,0.7574,0.7639,0.7898,0.8025,0.7747,0.7864,0.7808,0.7838,0.7754,0.7835,0.7763,0.7739,0.7643,0.7587,0.7613,0.7486,0.7541,0.7352,0.6921,0.6974,0.7248,0.7112,0.7082,0.7406,0.724,0.7224,0.7195,0.6912,0.6881,0.6989,0.6856,0.7111,0.7183,0.7271,0.7033,0.6972,0.692,0.678,0.6868,0.6793,0.7052,0.7023,0.6973,0.7161,0.7199,0.7288,0.7011,0.6862,0.694,0.705,0.7153,0.71,0.6908,0.6803,0.6499,0.6413,0.642,0.666,0.6755,0.6783,0.6696,0.6857,0.6969,0.7017,0.7085,0.7093,0.712,0.7117,0.6904,0.6635,0.68,0.6895,0.7129,0.7127,0.7078,0.7272,0.7304,0.7034,0.7008,0.7036,0.7424,0.7531,0.7535,0.7656,0.7347,0.7071,0.7186,0.6789,0.6858,0.6656,0.6764,0.6712,0.6542,0.7184,0.726,0.717,0.6955,0.6962,0.7047,0.7176,0.6994,0.7072,0.7208,0.7344,0.7518,0.7408,0.7298,0.6876,0.655,0.6294,0.6498,0.6688,0.6639,0.6819,0.6594,0.653,0.6228,0.6279,0.6232,0.6364,0.6334,0.6283,0.6608,0.6521,0.71,0.7101,0.7386,0.7302,0.7147,0.7058,0.6745,0.7081,0.7033,0.6981,0.7012,0.6987,0.7037,0.6871,0.6941,0.7082,0.7348,0.7326,0.7295,0.7211,0.743,0.7421,0.7428,0.7349,0.7492,0.7466,0.7545,0.7355,0.7168,0.6928,0.6984,0.7147,0.72,0.7448,0.7415,0.709,0.7258,0.7291,0.7289,0.7354,0.7452,0.7563,0.7724,0.7691,0.7858,0.8128,0.8152,0.8183,0.8413,0.8637,0.8278,0.8396,0.8292,0.852,0.8453,0.807,0.7905,0.7688,0.7735,0.7416,0.7128,0.7144,0.7765,0.7581,0.7574,0.7576,0.7246,0.7222,0.6865,0.7093,0.7363,0.7232,0.7355,0.7382,0.7423,0.7372,0.7689,0.7961,0.7995,0.8663,0.8684,0.9144,0.8377,0.9103,0.9771,0.9756,1.023,0.9762],"open5_vol":144911.2,"days":14,"atr14":0.3896428571428569,"adv14":5207821,"avg_range_pct14":2.897,"prev_close":12.66,"prev_high":13.16,"prev_low":12.435,"high_20d":14.78,"ref_5d_high":13.935,"ref_5d_low":12.435,"ref_5d_avg_high":13.393,"ref_5d_avg_low":12.923,"ref_5d_avg_range":0.47,"sr14":{"levels":[{"lo":12.9,"hi":12.915,"mid":12.9075,"touches":2,"last_touch_days_ago":4},{"lo":13.025,"hi":13.105,"mid":13.052,"touches":5,"last_touch_days_ago":2},{"lo":13.14,"hi":13.16,"mid":13.153,"touches":5,"last_touch_days_ago":0},{"lo":13.255,"hi":13.325,"mid":13.29,"touches":4,"last_touch_days_ago":3},{"lo":13.38,"hi":13.46,"mid":13.4113,"touches":4,"last_touch_days_ago":1},{"lo":13.935,"hi":14.0,"mid":13.9667,"touches":3,"last_touch_days_ago":2}],"high":14.24,"low":12.435,"atr":0.3896,"sessions":14,"tol":0.0974}}