{"symbol":"MAT","for_date":"2026-10-05","built":"2026-10-02T16:37:14-04:00","sessions":["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","2026-10-02"],"vol_per_min":[105551.6,21513.8,21257.1,25394.6,22645.1,8142.8,11068.0,29381.1,49814.0,32942.7,17226.5,19075.5,28220.9,10498.7,13387.1,11719.3,14455.6,6880.4,5988.1,9476.8,11742.4,9986.3,14235.4,8932.0,8197.3,16688.6,21358.8,12065.2,7227.9,49670.1,11617.9,20153.3,9653.0,10172.1,22049.5,13150.0,58645.6,16759.5,18243.1,14810.3,14199.7,15006.3,9887.2,9912.7,7917.3,10212.4,7900.3,18689.8,16652.4,13677.8,57305.8,31735.1,41851.5,16685.6,39308.2,19987.1,13375.9,10678.1,18876.6,6209.8,18152.3,8931.3,12347.4,13327.9,12540.4,16113.3,6957.4,8057.1,15783.2,14454.9,15120.1,11657.2,13001.1,9099.7,6607.8,10793.0,7742.9,9996.1,8762.4,5540.9,15028.1,13442.8,14560.7,14837.0,5464.7,6398.6,5714.4,8614.9,23029.5,15743.9,13599.7,9091.5,15516.4,8116.6,9374.0,7659.6,9151.1,9436.6,8831.7,8611.4,9639.6,9104.4,10313.4,6792.4,12843.3,12149.4,6614.4,9700.3,21080.8,8737.0,12765.0,7941.0,12048.1,10473.1,29566.5,16618.7,8005.6,6385.9,5547.4,9375.4,12744.9,16936.1,15638.1,5875.1,10368.6,8233.9,9005.4,7520.4,31818.4,9859.1,11709.6,9313.9,9521.3,10483.8,7153.6,6964.7,9443.4,14144.8,18601.8,23871.7,9848.9,8540.2,29597.9,5456.1,12253.9,6300.2,13794.2,13892.9,9380.1,9545.1,6794.4,10463.1,11575.5,6481.8,12755.3,11432.1,7804.4,5660.6,4898.8,4353.0,3997.0,9392.1,4015.4,5465.7,6224.3,8495.1,10643.1,8289.4,6494.9,9597.2,10311.0,7911.6,3886.5,7918.5,8994.6,16570.4,5157.4,9563.4,9821.1,5152.9,7147.1,9911.5,9956.6,13330.4,6477.2,6039.4,5132.5,12118.8,4856.8,4207.2,7964.0,3421.9,6718.1,5739.3,7023.6,4763.3,4960.9,5664.2,9852.2,4031.4,4915.5,10212.4,3885.6,3853.6,5468.4,9033.1,3821.6,3387.3,9099.1,11396.6,9743.7,4606.4,6223.1,8673.7,4507.5,8670.4,4845.1,4024.6,4958.0,6236.6,5753.9,10862.2,5621.2,8712.9,6635.8,6302.2,3353.6,3229.3,3676.6,6266.5,5012.9,6773.6,5660.3,4343.0,5869.0,5521.8,7047.1,5054.3,13016.7,3321.9,4895.6,4867.4,4820.2,3784.4,4662.6,23741.2,7708.5,14890.3,6706.9,4384.1,10223.9,14142.5,5046.0,3493.2,2620.6,10205.8,6554.6,9953.4,13739.1,6628.2,8469.5,26330.5,6815.2,9925.1,13448.3,10222.3,6182.6,9201.5,11735.8,5031.9,12306.6,7434.7,7372.3,10567.1,9921.9,6663.6,9164.4,5791.5,7826.0,7595.6,8429.0,20968.9,51113.4,14103.9,4194.5,7003.3,5767.5,7954.7,3096.1,7553.9,4789.2,6010.6,18463.4,4769.2,9583.3,6972.1,11805.7,5213.4,5112.2,6415.4,6262.6,10807.9,11096.0,6232.7,8430.8,13441.1,7342.8,12298.7,274490.1,198960.9,118596.1,5746.1,6981.1,3410.5,6536.9,62519.1,135841.2,67335.6,61892.2,29571.0,39076.4,39771.3,32110.0,37691.7,24435.9,44282.9,43421.7,25755.9,17092.9,24585.1,27964.6,29588.2,19356.2,27051.3,23885.0,20278.6,30421.9,13327.5,16510.8,19502.5,24138.6,35977.1,21825.6,35724.1,23205.1,17367.6,19417.6,24146.6,22562.8,25979.3,20451.6,21999.2,18099.2,18228.6,18667.4,20349.6,13705.2,15901.0,18476.6,18841.9,21214.4,28138.9,24382.9,38322.1,26937.9,25926.1,18552.6,28701.8,21886.5,35242.6,25800.7,27065.4,49612.6,91874.4,34610.3,54433.9,41161.0,39751.1,39446.3,39897.9,51990.0,88888.1,37463.8,49282.5,105301.8,106839.6,99100.7,165619.0,165864.1,284392.9],"cum_vol":[105551.6,127065.4,148322.6,173717.1,196362.2,204505.0,215573.0,244954.1,294768.1,327710.8,344937.3,364012.8,392233.6,402732.4,416119.5,427838.8,442294.4,449174.9,455162.9,464639.7,476382.1,486368.4,500603.8,509535.8,517733.1,534421.7,555780.5,567845.7,575073.6,624743.8,636361.7,656515.0,666168.0,676340.1,698389.6,711539.6,770185.2,786944.7,805187.9,819998.1,834197.9,849204.1,859091.4,869004.1,876921.4,887133.8,895034.1,913723.9,930376.2,944054.0,1001359.8,1033094.9,1074946.4,1091631.9,1130940.1,1150927.2,1164303.1,1174981.1,1193857.8,1200067.6,1218219.9,1227151.1,1239498.6,1252826.4,1265366.8,1281480.1,1288437.4,1296494.5,1312277.7,1326732.6,1341852.8,1353510.0,1366511.1,1375610.9,1382218.6,1393011.6,1400754.6,1410750.7,1419513.1,1425054.0,1440082.1,1453524.9,1468085.6,1482922.6,1488387.3,1494785.9,1500500.4,1509115.3,1532144.8,1547888.7,1561488.4,1570579.9,1586096.4,1594213.0,1603587.0,1611246.6,1620397.8,1629834.4,1638666.1,1647277.4,1656917.1,1666021.4,1676334.8,1683127.2,1695970.5,1708119.9,1714734.3,1724434.6,1745515.4,1754252.4,1767017.4,1774958.4,1787006.4,1797479.5,1827046.0,1843664.7,1851670.3,1858056.2,1863603.6,1872979.0,1885723.9,1902659.9,1918298.0,1924173.1,1934541.6,1942775.6,1951780.9,1959301.3,1991119.7,2000978.8,2012688.4,2022002.4,2031523.6,2042007.4,2049161.0,2056125.7,2065569.1,2079713.9,2098315.6,2122187.4,2132036.3,2140576.5,2170174.4,2175630.4,2187884.3,2194184.5,2207978.7,2221871.6,2231251.8,2240796.9,2247591.4,2258054.5,2269630.0,2276111.8,2288867.1,2300299.2,2308103.6,2313764.1,2318662.9,2323015.9,2327012.9,2336405.0,2340420.4,2345886.1,2352110.4,2360605.5,2371248.6,2379538.0,2386032.9,2395630.1,2405941.1,2413852.7,2417739.2,2425657.7,2434652.3,2451222.6,2456380.0,2465943.4,2475764.5,2480917.4,2488064.4,2497975.9,2507932.5,2521262.9,2527740.1,2533779.5,2538912.0,2551030.8,2555887.6,2560094.8,2568058.8,2571480.6,2578198.8,2583938.1,2590961.6,2595724.9,2600685.9,2606350.1,2616202.3,2620233.7,2625149.2,2635361.6,2639247.2,2643100.8,2648569.2,2657602.4,2661423.9,2664811.2,2673910.4,2685307.0,2695050.7,2699657.1,2705880.1,2714553.9,2719061.4,2727731.7,2732576.8,2736601.4,2741559.4,2747795.9,2753549.8,2764412.0,2770033.2,2778746.1,2785381.9,2791684.1,2795037.6,2798266.9,2801943.5,2808210.0,2813222.9,2819996.5,2825656.8,2829999.8,2835868.8,2841390.6,2848437.7,2853492.0,2866508.7,2869830.6,2874726.3,2879593.7,2884413.9,2888198.3,2892860.9,2916602.1,2924310.6,2939200.9,2945907.8,2950291.9,2960515.8,2974658.3,2979704.3,2983197.5,2985818.1,2996023.9,3002578.5,3012531.9,3026271.0,3032899.2,3041368.7,3067699.2,3074514.4,3084439.6,3097887.9,3108110.1,3114292.7,3123494.2,3135230.0,3140261.9,3152568.4,3160003.1,3167375.4,3177942.5,3187864.4,3194528.0,3203692.4,3209483.9,3217309.9,3224905.5,3233334.5,3254303.4,3305416.8,3319520.7,3323715.2,3330718.5,3336486.0,3344440.7,3347536.9,3355090.8,3359880.0,3365890.6,3384354.1,3389123.3,3398706.6,3405678.6,3417484.4,3422697.7,3427809.9,3434225.3,3440487.9,3451295.9,3462391.9,3468624.6,3477055.4,3490496.5,3497839.3,3510138.0,3784628.1,3983588.9,4102185.1,4107931.1,4114912.3,4118322.8,4124859.7,4187378.8,4323220.0,4390555.6,4452447.9,4482018.9,4521095.2,4560866.5,4592976.5,4630668.2,4655104.1,4699387.1,4742808.8,4768564.7,4785657.6,4810242.7,4838207.4,4867795.6,4887151.8,4914203.1,4938088.1,4958366.6,4988788.6,5002116.1,5018626.9,5038129.4,5062268.0,5098245.1,5120070.7,5155794.8,5178999.9,5196367.6,5215785.1,5239931.7,5262494.5,5288473.8,5308925.4,5330924.6,5349023.9,5367252.4,5385919.8,5406269.4,5419974.6,5435875.6,5454352.2,5473194.1,5494408.6,5522547.5,5546930.4,5585252.5,5612190.4,5638116.5,5656669.1,5685370.9,5707257.4,5742500.0,5768300.7,5795366.1,5844978.7,5936853.1,5971463.4,6025897.4,6067058.4,6106809.4,6146255.7,6186153.6,6238143.6,6327031.8,6364495.6,6413778.1,6519079.9,6625919.4,6725020.1,6890639.1,7056503.2,7340896.1],"abs_move_pct":[0.4445,0.4632,0.6197,0.5551,0.5684,0.5538,0.6429,0.7587,0.945,0.9667,1.0286,1.104,1.0788,1.1382,1.1382,1.2588,1.186,1.1598,1.2089,1.1889,1.1709,1.1567,1.1745,1.1706,1.1843,1.1625,1.152,1.183,1.1856,1.1984,1.199,1.1924,1.2084,1.2182,1.1518,1.1776,1.1588,1.167,1.1234,1.1453,1.1189,1.1075,1.0809,1.1067,1.0946,1.1043,1.0905,1.0444,1.083,1.0747,0.9776,0.9408,1.0018,0.9769,1.0182,1.0445,1.1356,1.1295,1.2041,1.2213,1.2047,1.1698,1.1152,1.1655,1.093,1.0911,1.0692,1.064,1.0932,1.1225,1.0808,1.0618,1.0432,1.0465,1.0777,1.1444,1.1248,1.1296,1.1378,1.1503,1.2037,1.1738,1.1639,1.1677,1.1746,1.2047,1.1756,1.1813,1.1928,1.2345,1.214,1.2129,1.1949,1.1532,1.1885,1.2028,1.1905,1.1677,1.1333,1.1423,1.1227,1.145,1.1622,1.1599,1.1472,1.1368,1.1237,1.1137,1.0957,1.1026,1.1511,1.1284,1.1601,1.2035,1.1968,1.2165,1.2092,1.2114,1.1571,1.1568,1.1447,1.1679,1.1434,1.1209,1.1633,1.1418,1.1225,1.0752,1.0348,1.0281,1.0308,1.0365,1.0228,1.049,1.0756,1.0758,1.0923,1.0897,1.0886,1.0834,1.0589,1.0826,1.0326,1.0446,1.0235,1.0104,1.02,1.0464,1.0177,0.978,0.995,1.0156,1.0109,1.0016,1.0473,1.0351,1.0063,1.0159,1.0217,1.0441,1.0108,1.029,1.0304,1.0443,1.0605,1.0415,0.9662,0.9515,0.9354,0.9764,0.9748,0.9287,0.9254,0.9318,0.8853,0.906,0.8918,0.8951,0.8733,0.9024,0.9151,0.9188,0.8882,0.8981,0.8974,0.8981,0.8937,0.8863,0.8756,0.8638,0.8601,0.8664,0.8628,0.8504,0.8482,0.8294,0.7889,0.7797,0.8036,0.8052,0.7998,0.8412,0.8208,0.8155,0.8087,0.7884,0.7679,0.7888,0.7793,0.7831,0.7869,0.7925,0.7655,0.76,0.7627,0.7516,0.7775,0.7734,0.7946,0.7826,0.7716,0.7877,0.8021,0.8207,0.8003,0.7775,0.7748,0.7885,0.7864,0.7858,0.7633,0.7609,0.7259,0.7178,0.7254,0.7488,0.7704,0.7782,0.7692,0.788,0.7901,0.7925,0.7859,0.7853,0.7729,0.7873,0.773,0.761,0.766,0.7635,0.7773,0.7863,0.776,0.7968,0.8129,0.8149,0.8054,0.8083,0.8284,0.8485,0.8391,0.8491,0.8193,0.7717,0.7918,0.7653,0.7708,0.7484,0.7541,0.7439,0.7426,0.7988,0.806,0.7975,0.7512,0.7489,0.7684,0.7792,0.7735,0.7604,0.7741,0.7924,1.1464,1.1449,1.1313,1.082,1.0497,1.0408,1.0661,1.0992,1.1042,1.1266,1.1117,1.1051,1.0867,1.0944,1.0828,1.1033,1.1027,1.0953,1.1277,1.1263,1.1893,1.1822,1.2107,1.2079,1.1901,1.1672,3.0275,2.6159,2.4644,2.4468,2.4453,2.4503,2.4431,2.2701,2.4422,2.506,2.5418,2.5509,2.5246,2.5861,2.5473,2.6205,2.6524,2.7295,2.6892,2.691,2.7139,2.7059,2.6528,2.5645,2.5953,2.5559,2.5171,2.5367,2.5698,2.5387,2.5549,2.5175,2.5038,2.4735,2.3848,2.3512,2.3858,2.3401,2.3405,2.372,2.318,2.2707,2.3015,2.312,2.2694,2.2733,2.2952,2.2961,2.2823,2.2102,2.2003,2.2298,2.2329,2.1915,2.1026,2.0826,2.1201,2.1209,2.0878,2.061,2.0258,1.9689,1.9234,1.9622,2.014,2.0545,2.1189,2.0459,2.0878,2.1387,2.1726,2.2059,2.2214,2.2922,2.2667,2.2662,2.1934,2.2586,2.3115,2.352,2.3343,2.2972],"open5_vol":196362.2,"days":14,"atr14":0.7502285714285712,"adv14":8700949,"avg_range_pct14":5.785,"prev_close":15.27,"prev_high":15.3682,"prev_low":14.61,"high_20d":17.23,"ref_5d_high":17.23,"ref_5d_low":12.4,"ref_5d_avg_high":14.6156,"ref_5d_avg_low":13.138,"ref_5d_avg_range":1.4776,"sr14":{"levels":[{"lo":12.4,"hi":12.435,"mid":12.4175,"touches":2,"last_touch_days_ago":1},{"lo":12.9,"hi":13.07,"mid":12.995,"touches":6,"last_touch_days_ago":5},{"lo":13.105,"hi":13.29,"mid":13.1894,"touches":9,"last_touch_days_ago":2},{"lo":13.325,"hi":13.48,"mid":13.4083,"touches":6,"last_touch_days_ago":3},{"lo":13.935,"hi":13.965,"mid":13.95,"touches":2,"last_touch_days_ago":4}],"high":17.23,"low":12.4,"atr":0.7502,"sessions":14,"tol":0.1876}}