{"symbol":"MAT","for_date":"2026-10-02","built":"2026-10-01T16:36:41-04:00","sessions":["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","2026-10-01"],"vol_per_min":[83035.6,5223.2,16699.9,18550.3,22803.3,9317.4,11702.4,27987.5,46480.1,18594.6,12286.4,15404.2,24516.9,7234.6,10909.5,11152.1,11484.6,4243.1,4958.8,4382.9,6196.3,7039.1,6847.4,6069.9,5200.6,15226.2,11840.6,9939.8,6115.8,47034.1,8851.6,22281.2,8018.2,7929.1,20866.5,12083.0,50907.5,11044.9,11549.4,13313.3,14142.0,12304.2,8048.9,8218.6,6149.3,9888.9,6389.1,5828.4,11515.4,6757.5,53844.1,29480.4,10491.1,9124.5,18690.5,8153.4,6483.6,8402.7,13690.4,4266.4,16814.7,8151.2,9699.1,11262.8,9486.9,13960.4,5846.1,3664.2,13311.4,13283.8,13855.9,11834.6,15576.2,6063.3,5185.5,7776.9,5000.2,8729.9,7876.9,4521.5,11244.2,12302.7,8524.2,10692.9,4538.5,5119.5,5568.4,3807.5,10881.7,11205.0,12258.9,6466.2,10220.5,5793.4,6839.8,7484.9,6532.3,6887.5,4836.4,6289.4,7688.9,8061.1,9692.0,6046.5,8597.4,7603.5,3792.2,6390.9,20261.4,7571.8,5394.1,5504.6,11392.7,11019.4,27780.1,8826.1,6708.2,6058.0,4609.3,5916.8,10971.4,13622.8,8369.1,5116.3,6861.5,7786.3,8294.8,6344.0,31096.5,8693.6,10693.4,8604.6,9478.5,10007.7,6587.7,6537.9,9243.7,11033.5,16532.6,22231.1,3532.6,6725.4,28910.4,4878.5,11721.7,5423.7,13441.0,13322.9,6893.7,7330.8,4052.1,8258.6,7760.0,5810.6,11284.3,8365.9,5564.1,5419.9,3767.2,3795.6,3173.4,8262.3,3365.7,4615.4,5239.4,6116.5,9146.9,7231.0,5356.1,7995.4,9622.7,7381.6,3467.9,7085.2,7935.5,12893.9,4831.3,3041.2,7973.2,4282.2,5592.7,9301.9,9247.8,11251.3,5436.6,4636.7,3976.6,10511.7,1959.3,2724.7,6732.2,2535.6,6487.4,4397.4,6939.1,4108.9,4026.5,4317.1,8486.6,3398.7,4025.1,9631.4,3916.4,3942.2,3122.2,4859.6,2913.5,2470.8,7193.0,9197.2,7833.8,4428.4,6046.1,7288.6,4572.4,5205.6,3407.9,3095.6,3259.1,4046.7,5126.6,8054.8,4433.9,7762.6,5356.4,5939.8,2662.7,2710.6,2684.4,5719.3,4118.8,5876.0,4871.1,4369.2,4768.4,4788.9,4244.3,3462.2,5244.6,2738.5,4504.4,4991.0,4387.6,3812.9,3238.6,22833.4,6816.8,11662.4,5189.7,3636.4,8738.0,13374.9,4633.6,3141.5,2871.0,5840.9,5158.6,4665.4,5042.7,5226.6,7226.0,26359.1,6507.4,9984.1,12578.6,8263.4,4625.9,8103.6,11213.4,4081.8,9970.4,6730.4,6637.3,8108.5,9140.4,5911.9,8513.1,4675.1,6918.4,6850.0,6926.8,20516.1,50726.3,12912.9,3449.6,6329.0,5380.8,7045.5,2726.9,4679.5,3878.1,3790.3,17722.6,3453.3,7929.6,5408.6,10280.4,4112.6,3924.4,3401.1,5644.2,5533.9,8707.1,2541.0,7737.8,4990.0,6041.0,10590.4,270977.7,198283.6,112196.4,4389.0,5688.8,2775.2,4177.2,59549.1,132807.9,66090.1,61229.6,28598.2,38335.8,39581.8,28014.5,36582.6,24572.9,42129.1,42255.9,24841.9,18373.6,24232.1,25054.7,28252.1,18206.1,24673.7,20117.1,19001.4,29430.6,11404.6,15466.5,17400.8,24196.0,35841.1,19773.9,33880.8,21294.2,11629.7,17549.0,22191.0,20911.5,23680.2,18741.9,21101.6,16725.1,16683.1,18068.7,18898.6,13241.5,13074.2,17458.2,17622.6,18161.7,26585.0,23340.0,35106.2,25958.3,22317.6,15989.5,27165.9,18891.4,34044.4,23514.4,24980.9,47749.6,90850.2,31092.5,42918.7,35052.9,32924.3,37161.6,35609.6,46647.8,75730.8,33251.5,41253.9,98620.9,90145.1,81867.5,137288.1,144107.1,244271.7],"cum_vol":[83035.6,88258.8,104958.6,123508.9,146312.2,155629.6,167332.0,195319.5,241799.6,260394.1,272680.5,288084.7,312601.6,319836.3,330745.8,341897.9,353382.5,357625.6,362584.4,366967.2,373163.5,380202.6,387050.0,393119.9,398320.5,413546.7,425387.3,435327.1,441442.9,488477.0,497328.6,519609.8,527628.0,535557.1,556423.6,568506.6,619414.1,630459.0,642008.4,655321.7,669463.7,681767.9,689816.8,698035.4,704184.6,714073.5,720462.6,726291.1,737806.4,744563.9,798408.0,827888.4,838379.4,847503.9,866194.4,874347.9,880831.4,889234.1,902924.5,907190.9,924005.6,932156.8,941855.9,953118.6,962605.5,976565.9,982412.0,986076.2,999387.6,1012671.4,1026527.2,1038361.8,1053938.0,1060001.3,1065186.8,1072963.6,1077963.9,1086693.8,1094570.6,1099092.1,1110336.4,1122639.1,1131163.3,1141856.2,1146394.7,1151514.2,1157082.6,1160890.1,1171771.8,1182976.8,1195235.7,1201701.9,1211922.4,1217715.8,1224555.6,1232040.4,1238572.7,1245460.2,1250296.6,1256586.0,1264274.9,1272336.1,1282028.1,1288074.6,1296672.0,1304275.5,1308067.7,1314458.6,1334720.0,1342291.8,1347685.9,1353190.6,1364583.3,1375602.6,1403382.7,1412208.9,1418917.1,1424975.1,1429584.4,1435501.1,1446472.5,1460095.3,1468464.4,1473580.6,1480442.1,1488228.4,1496523.2,1502867.2,1533963.7,1542657.3,1553350.7,1561955.3,1571433.8,1581441.5,1588029.2,1594567.1,1603810.9,1614844.4,1631376.9,1653608.0,1657140.6,1663866.1,1692776.4,1697654.9,1709376.6,1714800.4,1728241.4,1741564.2,1748457.9,1755788.7,1759840.9,1768099.4,1775859.4,1781670.1,1792954.4,1801320.3,1806884.4,1812304.3,1816071.5,1819867.1,1823040.4,1831302.7,1834668.4,1839283.8,1844523.2,1850639.7,1859786.6,1867017.6,1872373.8,1880369.1,1889991.9,1897373.5,1900841.4,1907926.6,1915862.1,1928755.9,1933587.2,1936628.4,1944601.6,1948883.9,1954476.6,1963778.4,1973026.2,1984277.5,1989714.1,1994350.9,1998327.5,2008839.2,2010798.5,2013523.2,2020255.4,2022791.1,2029278.5,2033675.9,2040615.1,2044723.9,2048750.4,2053067.5,2061554.1,2064952.8,2068977.9,2078609.4,2082525.8,2086468.0,2089590.2,2094449.8,2097363.3,2099834.1,2107027.1,2116224.3,2124058.1,2128486.5,2134532.6,2141821.2,2146393.6,2151599.3,2155007.2,2158102.8,2161361.9,2165408.6,2170535.2,2178590.0,2183023.9,2190786.4,2196142.8,2202082.6,2204745.3,2207455.9,2210140.3,2215859.6,2219978.4,2225854.4,2230725.5,2235094.7,2239863.1,2244652.0,2248896.3,2252358.5,2257603.1,2260341.6,2264846.1,2269837.1,2274224.7,2278037.6,2281276.3,2304109.7,2310926.5,2322588.9,2327778.6,2331415.0,2340153.0,2353527.9,2358161.6,2361303.1,2364174.1,2370014.9,2375173.6,2379838.9,2384881.6,2390108.2,2397334.2,2423693.3,2430200.7,2440184.8,2452763.4,2461026.7,2465652.6,2473756.3,2484969.7,2489051.5,2499021.9,2505752.3,2512389.6,2520498.1,2529638.5,2535550.4,2544063.6,2548738.7,2555657.1,2562507.1,2569433.9,2589949.9,2640676.2,2653589.1,2657038.8,2663367.8,2668748.6,2675794.1,2678520.9,2683200.4,2687078.5,2690868.8,2708591.4,2712044.6,2719974.2,2725382.9,2735663.3,2739775.9,2743700.3,2747101.4,2752745.6,2758279.6,2766986.7,2769527.7,2777265.5,2782255.5,2788296.5,2798886.9,3069864.6,3268148.1,3380344.5,3384733.5,3390422.3,3393197.5,3397374.7,3456923.9,3589731.7,3655821.9,3717051.5,3745649.7,3783985.5,3823567.3,3851581.8,3888164.4,3912737.4,3954866.4,3997122.3,4021964.2,4040337.9,4064569.9,4089624.6,4117876.8,4136082.9,4160756.6,4180873.7,4199875.1,4229305.7,4240710.3,4256176.8,4273577.6,4297773.6,4333614.7,4353388.6,4387269.4,4408563.6,4420193.4,4437742.4,4459933.4,4480844.9,4504525.1,4523266.9,4544368.6,4561093.7,4577776.9,4595845.6,4614744.2,4627985.7,4641059.9,4658518.1,4676140.8,4694302.5,4720887.5,4744227.5,4779333.7,4805292.0,4827609.6,4843599.1,4870765.0,4889656.4,4923700.8,4947215.2,4972196.1,5019945.7,5110795.9,5141888.4,5184807.1,5219860.1,5252784.4,5289945.9,5325555.6,5372203.4,5447934.1,5481185.6,5522439.5,5621060.4,5711205.5,5793073.0,5930361.1,6074468.2,6318739.9],"abs_move_pct":[0.4319,0.4945,0.648,0.5627,0.5923,0.5965,0.684,0.8069,0.9746,0.9805,1.0043,1.0439,1.0616,1.1346,1.1199,1.2672,1.2062,1.1676,1.2217,1.2135,1.1719,1.1499,1.1628,1.1518,1.1566,1.1274,1.0979,1.1481,1.1628,1.1714,1.1506,1.1367,1.1571,1.1569,1.0833,1.1069,1.1382,1.1588,1.1202,1.1381,1.0974,1.0864,1.0817,1.1028,1.0957,1.1196,1.1082,1.0786,1.1095,1.0929,0.969,0.9416,0.9729,0.9683,0.989,1.0215,1.0714,1.073,1.124,1.1727,1.1753,1.1669,1.1388,1.1705,1.1016,1.117,1.0926,1.0923,1.0901,1.1098,1.0706,1.0474,1.0417,1.0253,1.0491,1.1058,1.0838,1.0914,1.109,1.1174,1.161,1.141,1.1095,1.1082,1.1169,1.1303,1.1059,1.0928,1.0421,1.1077,1.1157,1.1101,1.078,1.022,1.0455,1.0554,1.0169,1.0042,0.9531,0.9619,0.9447,0.9761,0.9714,0.9428,0.9206,0.9176,0.9381,0.9403,0.9272,0.9081,0.9592,0.9387,0.9777,1.009,1.0147,1.0155,1.0132,1.0057,0.9728,0.9656,0.9461,0.984,0.9611,0.9284,0.9636,0.9423,0.9257,0.8754,0.8396,0.8164,0.8165,0.8271,0.8056,0.8296,0.854,0.8445,0.8586,0.8773,0.8607,0.8662,0.861,0.8684,0.8177,0.83,0.802,0.7914,0.8082,0.8393,0.8388,0.8138,0.8497,0.8681,0.8631,0.8609,0.8828,0.8422,0.8283,0.8363,0.8327,0.8573,0.8385,0.8494,0.8507,0.8691,0.8856,0.8478,0.7936,0.7691,0.7625,0.7937,0.8016,0.757,0.7545,0.7635,0.717,0.7207,0.709,0.7267,0.7285,0.7405,0.7581,0.76,0.7294,0.7417,0.7411,0.7441,0.7442,0.7441,0.7451,0.7427,0.7249,0.7219,0.716,0.7032,0.7059,0.6845,0.6439,0.6492,0.6684,0.6653,0.6621,0.7007,0.6866,0.685,0.6878,0.6623,0.6564,0.6674,0.6482,0.6709,0.6866,0.6897,0.6602,0.6544,0.652,0.6435,0.6551,0.653,0.6792,0.6791,0.6682,0.6981,0.7078,0.7169,0.6918,0.6741,0.671,0.6847,0.695,0.6897,0.6696,0.6595,0.6316,0.6261,0.624,0.6451,0.6547,0.6603,0.6487,0.6653,0.6674,0.6675,0.6825,0.6941,0.6913,0.6935,0.6693,0.6477,0.667,0.6742,0.6977,0.697,0.6921,0.7082,0.7142,0.6902,0.6903,0.6931,0.7318,0.7425,0.7429,0.7551,0.7324,0.6849,0.7049,0.6641,0.6724,0.6522,0.6628,0.6573,0.6513,0.7099,0.7147,0.7082,0.6669,0.6647,0.6818,0.6972,0.6842,0.6781,0.6943,0.7053,1.0495,1.0459,1.0323,0.9927,0.9601,0.9371,0.9627,0.9816,0.9819,0.9998,0.9799,0.971,0.9408,0.9459,0.9463,0.9596,0.9565,0.954,0.9839,0.9804,1.0408,1.041,1.0695,1.0714,1.0558,1.0547,2.9315,2.5201,2.3565,2.3462,2.3493,2.3494,2.3518,2.1765,2.3721,2.4287,2.4525,2.4616,2.4472,2.5159,2.4722,2.5312,2.5682,2.6453,2.6003,2.6091,2.6172,2.6238,2.5682,2.4988,2.5271,2.4924,2.4514,2.4808,2.4971,2.4731,2.4845,2.4424,2.4335,2.4031,2.3142,2.2947,2.3362,2.3055,2.313,2.3539,2.2999,2.2482,2.2838,2.292,2.2448,2.2509,2.2604,2.2627,2.2432,2.1683,2.1492,2.1642,2.1719,2.1256,2.0343,2.0213,2.0986,2.0944,2.071,2.049,2.0138,1.9717,1.9164,1.9647,2.0118,2.0472,2.1185,2.0568,2.0794,2.1279,2.1596,2.2007,2.217,2.2761,2.2555,2.2788,2.182,2.2649,2.2987,2.3421,2.3268,2.2718],"open5_vol":146312.2,"days":14,"atr14":0.7132142857142856,"adv14":7553674,"avg_range_pct14":5.537,"prev_close":15.04,"prev_high":17.23,"prev_low":12.4,"high_20d":17.23,"ref_5d_high":17.23,"ref_5d_low":12.4,"ref_5d_avg_high":14.207,"ref_5d_avg_low":12.823,"ref_5d_avg_range":1.384,"sr14":{"levels":[{"lo":12.4,"hi":12.435,"mid":12.4175,"touches":2,"last_touch_days_ago":0},{"lo":12.9,"hi":13.07,"mid":12.995,"touches":6,"last_touch_days_ago":4},{"lo":13.105,"hi":13.255,"mid":13.1607,"touches":7,"last_touch_days_ago":1},{"lo":13.29,"hi":13.46,"mid":13.3643,"touches":7,"last_touch_days_ago":2},{"lo":13.935,"hi":14.0,"mid":13.9667,"touches":3,"last_touch_days_ago":3}],"high":17.23,"low":12.4,"atr":0.7132,"sessions":14,"tol":0.1783}}