{"symbol":"MAT","for_date":"2026-07-09","built":"2026-09-29T23:36:57-04:00","sessions":["2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08"],"vol_per_min":[43385.3,14543.4,6820.4,11481.2,7296.6,8058.3,6105.9,6230.3,5515.3,5336.4,8614.4,10100.4,7873.1,17139.2,8843.0,8523.4,8724.8,8078.2,6895.4,5853.6,7166.1,9388.4,11622.4,10055.7,9067.5,13527.4,10110.4,12320.1,8678.1,8619.6,16069.1,8924.4,9973.4,8449.4,7453.5,9189.6,7323.7,8661.0,7301.6,8244.4,17609.6,11302.4,8025.1,7726.2,7115.9,7624.0,7613.2,9584.2,7435.1,4962.6,4684.4,4777.4,12504.0,4540.3,6580.6,5356.7,6716.0,10441.6,5647.4,3538.6,8874.1,8937.4,7736.4,17957.1,17563.6,5469.7,5376.9,7523.1,4974.1,3815.2,6554.1,11141.6,9122.1,8127.8,4009.9,6672.5,6986.1,6661.4,5456.9,7699.3,5063.3,13110.4,8036.6,7098.6,4529.3,10030.0,5104.6,5210.6,4641.1,5204.0,5481.8,6567.8,3610.1,5940.4,6107.9,7511.1,6860.6,7734.4,6576.6,4491.9,5500.0,5314.1,5703.4,4988.4,7079.0,5283.5,4586.4,7619.1,6818.1,13619.3,5840.6,12850.8,8328.5,7234.8,8684.1,7659.3,6412.9,4350.2,3942.3,8071.1,7844.1,5441.2,9361.1,4550.8,9884.7,5421.4,5798.4,5080.2,5716.4,7383.0,7155.5,5746.8,3950.3,6050.6,6401.8,4195.4,4453.7,7789.2,4076.0,4186.5,7107.3,8689.6,8574.8,8145.9,4093.5,5338.0,4361.4,6531.6,8504.9,4950.9,5758.9,5160.3,6971.8,5214.2,6138.0,4807.9,4969.0,5243.1,6189.3,3753.0,5424.6,5275.7,5067.4,2472.8,4892.6,2987.9,3005.6,9231.8,3917.0,3961.0,9559.3,4346.6,7876.0,8585.5,6001.1,4341.2,3036.6,4004.6,4970.7,3700.1,3961.5,3970.4,2575.6,5281.6,5085.9,9779.6,4634.3,2959.6,4457.1,3286.6,4017.1,7776.9,2778.5,7314.1,3888.4,4205.2,2713.1,4962.4,5371.8,5820.6,4187.6,4787.5,2415.2,2226.7,5821.4,4310.1,4294.9,2274.8,2511.9,4020.0,4559.7,5319.6,4167.4,10760.9,5412.0,4515.6,5186.7,3722.1,4440.5,4646.7,5405.1,7992.9,3798.1,5942.3,4618.5,3792.4,5778.4,4372.4,4786.7,2604.1,4012.8,3519.5,4422.7,18170.2,7619.4,9121.7,6260.3,6992.8,8635.3,7667.7,6307.6,5318.5,4217.1,9597.6,3986.4,5194.4,4404.4,5884.4,7708.9,14065.3,5882.3,3593.6,5765.4,9325.4,6393.6,9325.0,4759.3,5368.5,5025.9,5975.8,9873.9,4450.1,3859.1,4122.1,4238.9,6573.4,4032.2,5608.6,6851.9,3515.9,13809.1,9091.5,9614.9,10291.0,6283.3,4478.4,7357.0,7840.2,3982.9,5119.9,9659.6,3956.8,11438.1,5321.1,4044.1,5809.9,6248.3,22959.1,5234.2,6891.4,7116.9,4830.6,4181.7,4203.8,10039.6,4502.4,3879.9,7323.1,5428.1,6168.9,8451.6,8170.0,12767.4,5845.7,6782.8,7187.3,3016.6,4988.7,5456.4,6062.2,5654.4,4764.7,7088.3,7603.6,5095.4,8129.8,6516.3,4744.5,5902.3,5712.1,7474.5,7183.2,7820.8,8527.6,10969.0,9240.7,8898.6,8647.5,7537.0,4661.5,6233.9,10509.2,6433.0,6038.9,13863.5,8901.9,7629.5,16179.1,9643.4,9105.6,18828.0,6271.6,9865.7,6061.5,13446.0,14058.8,13977.6,11334.0,11626.2,13796.6,13019.5,12656.1,14042.4,10638.5,11969.9,14553.1,10457.7,24912.6,17175.6,11248.5,21706.9,17034.1,15957.9,12279.4,15506.5,18830.1,21567.9,25340.6,14842.6,14014.3,14809.9,15988.1,12770.6,9063.1,18589.5,14283.6,11684.5,14965.1,14377.4,18823.0,65193.6,34702.4,40882.6,29853.1,74221.6,68583.1,60220.3,88458.1,119560.0,199166.1],"cum_vol":[43385.3,57928.7,64749.1,76230.3,83526.9,91585.1,97691.1,103921.4,109436.6,114773.1,123387.5,133487.9,141361.0,158500.2,167343.2,175866.6,184591.4,192669.6,199565.0,205418.6,212584.6,221973.1,233595.5,243651.2,252718.7,266246.1,276356.5,288676.6,297354.8,305974.4,322043.6,330967.9,340941.4,349390.8,356844.3,366033.9,373357.6,382018.6,389320.3,397564.7,415174.4,426476.8,434501.9,442228.1,449344.1,456968.1,464581.3,474165.5,481600.6,486563.2,491247.6,496025.0,508529.0,513069.3,519649.9,525006.6,531722.6,542164.1,547811.5,551350.1,560224.2,569161.6,576898.1,594855.2,612418.9,617888.6,623265.5,630788.6,635762.7,639577.9,646132.1,657273.6,666395.8,674523.6,678533.5,685206.0,692192.1,698853.6,704310.4,712009.7,717073.0,730183.4,738220.1,745318.6,749847.9,759877.9,764982.6,770193.1,774834.2,780038.2,785520.0,792087.8,795697.9,801638.3,807746.1,815257.2,822117.8,829852.2,836428.8,840920.7,846420.7,851734.9,857438.2,862426.6,869505.6,874789.1,879375.5,886994.6,893812.8,907432.1,913272.6,926123.4,934451.9,941686.7,950370.8,958030.1,964443.0,968793.2,972735.5,980806.6,988650.8,994092.0,1003453.1,1008003.9,1017888.6,1023309.9,1029108.4,1034188.6,1039905.0,1047288.0,1054443.5,1060190.3,1064140.6,1070191.2,1076593.0,1080788.4,1085242.1,1093031.3,1097107.3,1101293.8,1108401.1,1117090.7,1125665.5,1133811.4,1137904.9,1143242.9,1147604.2,1154135.9,1162640.7,1167591.6,1173350.4,1178510.7,1185482.5,1190696.7,1196834.7,1201642.6,1206611.6,1211854.7,1218044.0,1221797.0,1227221.6,1232497.4,1237564.7,1240037.5,1244930.1,1247918.1,1250923.6,1260155.4,1264072.4,1268033.4,1277592.7,1281939.4,1289815.4,1298400.9,1304402.0,1308743.2,1311779.8,1315784.4,1320755.1,1324455.2,1328416.7,1332387.1,1334962.7,1340244.4,1345330.3,1355109.9,1359744.1,1362703.7,1367160.8,1370447.4,1374464.6,1382241.5,1385020.0,1392334.1,1396222.5,1400427.7,1403140.8,1408103.1,1413474.9,1419295.5,1423483.1,1428270.6,1430685.9,1432912.6,1438733.9,1443044.0,1447338.9,1449613.7,1452125.6,1456145.6,1460705.3,1466024.9,1470192.3,1480953.2,1486365.2,1490880.8,1496067.5,1499789.6,1504230.1,1508876.9,1514282.0,1522274.9,1526073.1,1532015.4,1536633.9,1540426.2,1546204.6,1550577.0,1555363.7,1557967.9,1561980.6,1565500.1,1569922.9,1588093.1,1595712.5,1604834.2,1611094.5,1618087.3,1626722.6,1634390.3,1640697.9,1646016.4,1650233.6,1659831.1,1663817.5,1669011.9,1673416.4,1679300.8,1687009.7,1701075.0,1706957.3,1710550.9,1716316.3,1725641.6,1732035.3,1741360.3,1746119.6,1751488.1,1756514.0,1762489.8,1772363.6,1776813.7,1780672.8,1784794.9,1789033.8,1795607.1,1799639.4,1805248.0,1812099.9,1815615.8,1829424.9,1838516.4,1848131.3,1858422.3,1864705.6,1869184.0,1876541.0,1884381.2,1888364.1,1893484.0,1903143.6,1907100.4,1918538.5,1923859.6,1927903.6,1933713.6,1939961.9,1962920.9,1968155.1,1975046.6,1982163.5,1986994.1,1991175.9,1995379.6,2005419.3,2009921.7,2013801.6,2021124.8,2026552.9,2032721.7,2041173.4,2049343.4,2062110.7,2067956.4,2074739.2,2081926.5,2084943.1,2089931.9,2095388.3,2101450.5,2107104.9,2111869.6,2118957.9,2126561.5,2131656.9,2139786.6,2146302.9,2151047.4,2156949.7,2162661.8,2170136.3,2177319.5,2185140.3,2193667.9,2204636.9,2213877.6,2222776.2,2231423.7,2238960.7,2243622.2,2249856.1,2260365.4,2266798.4,2272837.3,2286700.8,2295602.7,2303232.2,2319411.3,2329054.6,2338160.3,2356988.3,2363259.9,2373125.6,2379187.1,2392633.1,2406691.9,2420669.6,2432003.6,2443629.8,2457426.4,2470445.9,2483102.0,2497144.4,2507782.9,2519752.8,2534305.9,2544763.6,2569676.2,2586851.8,2598100.3,2619807.1,2636841.2,2652799.1,2665078.5,2680585.0,2699415.1,2720983.0,2746323.6,2761166.2,2775180.5,2789990.4,2805978.5,2818749.1,2827812.3,2846401.8,2860685.4,2872369.9,2887335.0,2901712.4,2920535.4,2985728.9,3020431.3,3061313.9,3091167.0,3165388.6,3233971.7,3294192.0,3382650.1,3502210.1,3701376.2],"abs_move_pct":[0.3447,0.382,0.4127,0.5025,0.5826,0.686,0.6151,0.5693,0.651,0.6717,0.7094,0.7092,0.7113,0.718,0.7332,0.7705,0.792,0.8054,0.8216,0.8213,0.8572,0.8701,0.8882,0.8722,0.8491,0.8421,0.8478,0.8391,0.8578,0.8764,0.8885,0.9006,0.9248,0.9478,0.9363,0.955,0.9352,0.9775,1.0263,1.014,0.9813,0.9508,0.9823,0.9588,0.9637,0.9891,1.0084,1.0268,0.984,1.0429,1.0034,0.9718,1.0189,1.0165,0.9984,1.0027,1.076,1.1274,1.1098,1.1254,1.1102,1.1296,1.0946,1.1184,1.1297,1.0537,1.0395,1.0314,0.9889,0.9717,0.988,1.0875,1.1443,1.1238,1.1203,1.1649,1.166,1.2065,1.2056,1.1839,1.197,1.2239,1.2059,1.1903,1.2076,1.2263,1.2553,1.2561,1.2322,1.1931,1.2236,1.2373,1.244,1.2007,1.1987,1.2119,1.2418,1.3084,1.3406,1.3512,1.3533,1.3275,1.3521,1.3291,1.3523,1.3837,1.3993,1.4066,1.4229,1.4268,1.4265,1.4761,1.438,1.467,1.4323,1.4111,1.4263,1.416,1.4188,1.4337,1.4399,1.4109,1.3744,1.3511,1.3328,1.3408,1.3252,1.347,1.3409,1.3531,1.3619,1.3552,1.3526,1.3104,1.2954,1.2903,1.2901,1.2882,1.2933,1.2807,1.3043,1.2777,1.2825,1.2487,1.2201,1.1983,1.2142,1.2325,1.2464,1.2435,1.2327,1.2221,1.2195,1.2401,1.217,1.1962,1.2019,1.1937,1.1693,1.1589,1.1886,1.195,1.2038,1.2191,1.2107,1.2184,1.2413,1.2774,1.2782,1.2856,1.2828,1.2849,1.275,1.2801,1.267,1.2909,1.3012,1.2882,1.3086,1.3294,1.3287,1.3375,1.3288,1.3111,1.313,1.3049,1.3228,1.3145,1.3327,1.3409,1.3014,1.3077,1.3095,1.295,1.2965,1.3062,1.2939,1.3103,1.3121,1.2814,1.2892,1.2822,1.2815,1.2764,1.2948,1.3046,1.2903,1.2969,1.2801,1.2997,1.3198,1.3226,1.3246,1.3316,1.2901,1.279,1.2977,1.2947,1.2822,1.2571,1.2933,1.3026,1.2764,1.2426,1.2348,1.2213,1.2196,1.2403,1.2035,1.1993,1.2158,1.215,1.2468,1.2817,1.3036,1.3196,1.3563,1.3701,1.3547,1.323,1.3128,1.3031,1.3262,1.2861,1.2733,1.2657,1.2735,1.289,1.3038,1.2782,1.2731,1.2598,1.2798,1.2491,1.2259,1.272,1.2489,1.2384,1.2301,1.2533,1.2384,1.2488,1.2191,1.1965,1.2067,1.2192,1.2153,1.2202,1.2229,1.2152,1.2634,1.277,1.2967,1.3146,1.3192,1.3067,1.3119,1.2924,1.2956,1.2773,1.3266,1.337,1.3517,1.3774,1.3723,1.3831,1.4042,1.3914,1.3786,1.3498,1.3467,1.3367,1.3382,1.3581,1.3707,1.3792,1.3842,1.3708,1.3538,1.3446,1.368,1.3472,1.3525,1.3547,1.3752,1.402,1.3794,1.3709,1.3609,1.3811,1.4122,1.4146,1.4224,1.4246,1.4442,1.4508,1.4736,1.4854,1.4941,1.4882,1.4958,1.4905,1.4984,1.4981,1.5134,1.51,1.5075,1.5289,1.5539,1.5514,1.5712,1.5933,1.6038,1.6116,1.6639,1.6435,1.669,1.6818,1.6613,1.6795,1.6645,1.6715,1.6442,1.6241,1.5895,1.5771,1.5931,1.6066,1.5967,1.6466,1.6409,1.6281,1.5894,1.5896,1.5896,1.533,1.4945,1.5367,1.4989,1.5189,1.5135,1.4878,1.4854,1.4842,1.4828,1.5021,1.4559,1.4716,1.5055,1.5495,1.5903,1.6125,1.6282,1.621,1.6336,1.6865,1.6709,1.6632,1.7101,1.7121,1.6198,1.5334,1.4926,1.5192,1.4785,1.4936,1.5162,1.5588,1.5868,1.5807],"open5_vol":83526.9,"days":14,"atr14":0.4683928571428572,"adv14":5056539,"avg_range_pct14":3.439,"prev_close":13.17,"prev_high":13.41,"prev_low":12.95,"high_20d":14.9,"ref_5d_high":13.985,"ref_5d_low":12.915,"ref_5d_avg_high":13.65,"ref_5d_avg_low":13.167,"ref_5d_avg_range":0.483,"sr14":{"levels":[{"lo":12.915,"hi":12.95,"mid":12.9325,"touches":2,"last_touch_days_ago":0},{"lo":13.11,"hi":13.17,"mid":13.14,"touches":2,"last_touch_days_ago":1},{"lo":13.41,"hi":13.5,"mid":13.455,"touches":3,"last_touch_days_ago":0},{"lo":13.545,"hi":13.66,"mid":13.615,"touches":5,"last_touch_days_ago":5},{"lo":13.6625,"hi":13.775,"mid":13.7019,"touches":4,"last_touch_days_ago":4},{"lo":13.82,"hi":13.9,"mid":13.86,"touches":2,"last_touch_days_ago":3},{"lo":13.945,"hi":14.045,"mid":13.9875,"touches":4,"last_touch_days_ago":4},{"lo":14.08,"hi":14.165,"mid":14.1083,"touches":3,"last_touch_days_ago":6},{"lo":14.22,"hi":14.33,"mid":14.2617,"touches":3,"last_touch_days_ago":7}],"high":14.33,"low":12.915,"atr":0.4684,"sessions":14,"tol":0.1171}}