{"symbol":"MAT","for_date":"2026-07-28","built":"2026-09-29T23:29:09-04:00","sessions":["2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27"],"vol_per_min":[36949.9,17855.2,10717.1,8515.9,10061.8,9765.4,15991.0,10863.4,5824.8,10486.4,8974.6,12953.7,14616.0,10502.6,9494.7,12703.9,9418.1,10204.9,9404.9,20793.1,9412.4,10583.7,11628.1,9640.7,8211.9,9025.9,9499.5,11643.6,10424.9,8850.4,14384.2,10593.6,10579.9,16194.6,17085.7,9061.6,11122.6,14335.5,13898.4,11279.2,10933.9,14094.6,8859.6,10917.9,8759.4,9945.9,17269.4,12822.3,12141.6,14612.4,11850.7,9140.9,5734.2,11704.2,8612.9,7880.1,8123.1,8663.5,7695.4,6411.3,8443.5,6974.9,15367.4,12660.4,20365.0,10844.3,17221.9,18643.4,11797.1,7023.4,7383.9,8256.4,13901.5,9528.9,7021.9,8824.3,9296.7,16070.2,11990.2,12327.2,9078.7,18078.8,11280.1,6650.9,5536.8,5702.6,4753.4,11365.9,8365.1,9206.4,11062.9,11665.8,7369.1,7264.9,8160.1,5155.0,8216.6,6873.7,11845.1,9672.0,6901.4,7406.3,8776.7,5382.9,11220.2,6358.4,4088.8,10225.4,8731.5,7208.6,6520.7,7437.6,7746.8,9763.7,9908.2,8371.1,10624.9,7632.6,6746.6,5069.7,4913.4,5099.1,4226.1,10089.9,4378.6,5792.7,5272.7,7926.7,6164.4,5218.3,8593.5,6762.8,5702.9,7534.7,6494.2,5580.9,5087.5,5947.0,4553.6,7534.0,4546.1,6907.9,5991.1,4906.8,4643.8,5241.4,5523.6,7034.9,5383.6,6139.4,4730.8,8638.1,4890.1,5090.8,5214.9,7093.1,6967.4,7476.7,11479.9,4822.4,12338.4,4683.2,4779.2,6143.7,6274.7,5011.7,12576.0,5748.4,4270.6,7728.6,3776.3,5394.2,8429.2,9197.5,5499.0,6176.4,3886.5,4835.1,3570.9,4487.4,8585.6,4805.9,4335.4,3701.3,5523.6,5348.7,4408.6,4179.9,7897.6,11513.4,4811.0,7711.1,4414.5,6912.4,5916.5,6974.9,7039.2,7156.9,6377.3,2701.7,4436.8,6304.7,9855.6,6545.5,5958.3,8435.6,4839.5,4388.3,4421.9,2888.3,8825.1,5191.6,6943.4,5298.3,4415.4,5997.1,7986.9,5166.3,2975.8,4450.6,10125.3,7512.8,5887.0,6001.9,5803.4,6611.9,9469.4,7106.7,7071.5,5318.6,10665.6,6975.9,6417.9,6310.4,5109.4,5967.6,10927.0,7894.6,10103.1,5272.9,10435.1,7692.0,3413.5,6771.2,3994.3,88251.4,4813.5,9084.6,7032.6,4139.7,7557.5,10528.4,6593.0,6695.1,5737.7,6032.9,7518.9,6501.3,5466.1,10582.3,8748.8,5739.9,5239.8,4857.9,9117.4,6703.2,10181.0,7016.7,6832.2,6837.0,13837.1,10933.7,12018.2,6795.1,9280.9,14291.2,9553.4,12456.1,4284.9,4422.1,10340.7,7722.8,14128.0,7461.9,16988.5,21761.9,15250.9,10055.5,11377.1,7701.4,8047.7,4564.4,5233.7,6116.1,7081.4,4697.6,6591.2,10654.6,5121.1,13131.0,8343.9,5778.0,6746.2,7568.3,6576.1,11313.6,14784.1,5731.0,4922.4,7214.0,9070.2,12201.9,11475.7,11636.4,8171.8,11579.1,7808.9,8789.7,15589.4,14758.9,10914.4,12923.6,7825.3,9566.4,7711.9,10355.1,11378.4,5535.8,9488.5,14680.3,7604.1,10800.6,6390.9,14030.3,10041.6,21304.4,10474.9,9491.2,6391.0,11979.4,14710.6,11363.8,11314.4,9398.8,9992.6,10906.3,13245.0,14800.1,23368.9,16320.8,15025.0,19824.1,11156.1,15061.0,13272.7,13281.4,13054.1,15913.1,15520.1,17339.2,30372.1,18187.9,20899.7,17044.7,17353.9,21905.6,16617.4,17519.3,19376.7,36785.7,24873.9,14701.6,22454.5,20271.4,19097.4,27772.9,20062.5,18501.9,14062.1,32384.8,42723.4,34750.6,34237.0,35115.1,74055.0,74420.5,56986.3,87192.9,97335.8,242442.3],"cum_vol":[36949.9,54805.1,65522.1,74038.0,84099.8,93865.1,109856.1,120719.5,126544.3,137030.7,146005.3,158959.0,173575.0,184077.6,193572.3,206276.1,215694.3,225899.2,235304.1,256097.3,265509.7,276093.4,287721.6,297362.3,305574.1,314600.1,324099.6,335743.1,346168.1,355018.5,369402.7,379996.4,390576.2,406770.8,423856.5,432918.1,444040.8,458376.3,472274.7,483553.9,494487.9,508582.5,517442.1,528360.1,537119.5,547065.4,564334.8,577157.1,589298.6,603911.1,615761.8,624902.7,630636.9,642341.1,650954.1,658834.2,666957.4,675620.9,683316.2,689727.5,698171.0,705145.9,720513.2,733173.6,753538.6,764382.9,781604.9,800248.2,812045.3,819068.6,826452.6,834709.0,848610.5,858139.4,865161.3,873985.6,883282.3,899352.5,911342.7,923669.9,932748.6,950827.4,962107.5,968758.4,974295.1,979997.7,984751.1,996116.9,1004482.0,1013688.4,1024751.3,1036417.1,1043786.1,1051051.1,1059211.2,1064366.2,1072582.9,1079456.6,1091301.6,1100973.6,1107875.1,1115281.4,1124058.1,1129441.0,1140661.2,1147019.6,1151108.4,1161333.9,1170065.4,1177273.9,1183794.6,1191232.2,1198979.0,1208742.7,1218650.9,1227022.0,1237646.9,1245279.4,1252026.1,1257095.8,1262009.1,1267108.3,1271334.4,1281424.3,1285802.9,1291595.6,1296868.4,1304795.1,1310959.4,1316177.7,1324771.2,1331534.0,1337236.9,1344771.6,1351265.9,1356846.8,1361934.3,1367881.3,1372434.9,1379968.9,1384514.9,1391422.8,1397413.9,1402320.6,1406964.4,1412205.9,1417729.4,1424764.3,1430147.9,1436287.3,1441018.1,1449656.1,1454546.2,1459637.0,1464851.9,1471944.9,1478912.4,1486389.1,1497869.0,1502691.4,1515029.7,1519712.9,1524492.1,1530635.9,1536910.6,1541922.3,1554498.3,1560246.6,1564517.3,1572245.9,1576022.1,1581416.4,1589845.6,1599043.1,1604542.1,1610718.4,1614604.9,1619440.0,1623010.9,1627498.2,1636083.8,1640889.7,1645225.1,1648926.4,1654450.0,1659798.7,1664207.3,1668387.2,1676284.9,1687798.2,1692609.2,1700320.3,1704734.8,1711647.1,1717563.6,1724538.6,1731577.8,1738734.6,1745111.9,1747813.6,1752250.4,1758555.1,1768410.8,1774956.3,1780914.6,1789350.2,1794189.7,1798578.0,1802999.9,1805888.1,1814713.2,1819904.9,1826848.3,1832146.6,1836561.9,1842559.0,1850545.9,1855712.1,1858687.9,1863138.6,1873263.9,1880776.6,1886663.6,1892665.6,1898468.9,1905080.8,1914550.1,1921656.9,1928728.4,1934046.9,1944712.5,1951688.4,1958106.2,1964416.6,1969526.0,1975493.6,1986420.6,1994315.3,2004418.4,2009691.2,2020126.3,2027818.3,2031231.8,2038003.0,2041997.3,2130248.6,2135062.1,2144146.7,2151179.4,2155319.1,2162876.6,2173405.0,2179998.0,2186693.1,2192430.9,2198463.7,2205982.6,2212483.9,2217949.9,2228532.2,2237281.0,2243020.9,2248260.7,2253118.6,2262235.9,2268939.1,2279120.1,2286136.9,2292969.1,2299806.1,2313643.1,2324576.9,2336595.1,2343390.1,2352671.1,2366962.3,2376515.7,2388971.9,2393256.7,2397678.9,2408019.6,2415742.4,2429870.4,2437332.3,2454320.8,2476082.7,2491333.6,2501389.1,2512766.2,2520467.6,2528515.3,2533079.6,2538313.4,2544429.4,2551510.9,2556208.4,2562799.6,2573454.2,2578575.3,2591706.3,2600050.2,2605828.2,2612574.4,2620142.7,2626718.8,2638032.4,2652816.4,2658547.4,2663469.9,2670683.9,2679754.1,2691955.9,2703431.6,2715068.0,2723239.8,2734818.9,2742627.8,2751417.5,2767006.9,2781765.9,2792680.2,2805603.9,2813429.1,2822995.5,2830707.4,2841062.5,2852440.9,2857976.7,2867465.2,2882145.5,2889749.6,2900550.2,2906941.1,2920971.4,2931013.0,2952317.4,2962792.3,2972283.5,2978674.5,2990653.9,3005364.5,3016728.3,3028042.6,3037441.4,3047434.0,3058340.3,3071585.3,3086385.4,3109754.3,3126075.1,3141100.1,3160924.1,3172080.2,3187141.2,3200413.9,3213695.3,3226749.4,3242662.5,3258182.6,3275521.8,3305893.9,3324081.8,3344981.5,3362026.2,3379380.1,3401285.7,3417903.1,3435422.4,3454799.1,3491584.8,3516458.7,3531160.3,3553614.8,3573886.1,3592983.5,3620756.4,3640818.9,3659320.8,3673382.9,3705767.6,3748491.0,3783241.6,3817478.6,3852593.7,3926648.7,4001069.2,4058055.5,4145248.4,4242584.1,4485026.4],"abs_move_pct":[0.2239,0.5702,0.5728,0.6665,0.7839,0.9066,0.8872,0.9303,0.9354,1.0182,1.0811,1.0848,0.9797,0.8793,0.8833,0.9415,0.9742,0.9723,1.0666,1.059,1.0489,1.0965,1.0743,1.1043,1.075,1.1402,1.1177,1.1199,1.1243,1.1077,1.088,1.0483,1.0433,1.0452,1.0135,1.0483,1.1008,1.1049,1.0896,1.1173,1.1236,1.2031,1.2064,1.2119,1.1725,1.119,1.1384,1.1869,1.2233,1.2432,1.2309,1.2165,1.1875,1.1678,1.1333,1.1233,1.1477,1.131,1.1725,1.1857,1.2323,1.2477,1.2932,1.2844,1.3561,1.4131,1.4642,1.474,1.4676,1.4568,1.4732,1.4909,1.5203,1.5257,1.548,1.5062,1.5245,1.5081,1.5568,1.5701,1.5833,1.5326,1.5462,1.5657,1.5161,1.5222,1.5588,1.5852,1.5719,1.5771,1.5944,1.6091,1.6257,1.5925,1.5673,1.588,1.5812,1.5955,1.6129,1.6028,1.5829,1.6026,1.6029,1.5595,1.5729,1.6343,1.6482,1.6502,1.6793,1.7285,1.7397,1.7705,1.77,1.7444,1.7298,1.6657,1.6336,1.6417,1.6559,1.6684,1.6483,1.6559,1.6662,1.6744,1.6465,1.6535,1.6672,1.6625,1.6584,1.669,1.6857,1.6947,1.7519,1.7655,1.7348,1.7356,1.725,1.7207,1.6986,1.6386,1.6579,1.6344,1.6105,1.5904,1.5717,1.5755,1.5818,1.5584,1.5812,1.58,1.5678,1.5799,1.5689,1.581,1.5684,1.583,1.5686,1.5783,1.5979,1.5983,1.5737,1.5608,1.5508,1.5596,1.5608,1.5423,1.5687,1.5668,1.5687,1.5584,1.5439,1.5274,1.5125,1.5416,1.5219,1.5539,1.528,1.5494,1.5546,1.5521,1.5698,1.5691,1.5669,1.5842,1.6043,1.5973,1.5795,1.5977,1.5878,1.5704,1.5507,1.563,1.596,1.5768,1.5772,1.5948,1.5973,1.5907,1.6245,1.6142,1.6244,1.5859,1.6151,1.621,1.6222,1.648,1.6333,1.6277,1.6323,1.6366,1.656,1.6636,1.6586,1.6378,1.6319,1.5963,1.5797,1.6102,1.634,1.5919,1.6047,1.6275,1.6243,1.6207,1.6152,1.6207,1.6477,1.676,1.6581,1.6748,1.6741,1.6711,1.6772,1.7045,1.6883,1.6913,1.6918,1.6849,1.6821,1.6511,1.686,1.6654,1.6759,1.6702,1.6469,1.6444,1.6426,1.6663,1.6434,1.6584,1.6477,1.6499,1.6323,1.5977,1.6156,1.6133,1.661,1.6683,1.671,1.6822,1.671,1.6577,1.6531,1.6626,1.635,1.6601,1.6913,1.6711,1.6516,1.6619,1.6812,1.6841,1.6441,1.6278,1.6168,1.5897,1.629,1.6472,1.611,1.6251,1.6105,1.6107,1.6028,1.6178,1.6227,1.6225,1.6361,1.6876,1.6711,1.6531,1.614,1.6318,1.6501,1.6783,1.6574,1.6349,1.6401,1.6241,1.6286,1.634,1.6454,1.6556,1.6658,1.6683,1.6494,1.6847,1.6922,1.7048,1.7135,1.718,1.7113,1.7268,1.7471,1.7721,1.787,1.8031,1.8027,1.8046,1.7922,1.8298,1.8344,1.8306,1.8296,1.8356,1.8304,1.8119,1.8119,1.8044,1.8002,1.8018,1.8125,1.8155,1.8449,1.8221,1.8282,1.8506,1.8659,1.8653,1.8756,1.8481,1.8401,1.8432,1.8087,1.7885,1.7932,1.8092,1.7838,1.748,1.725,1.7198,1.6807,1.6764,1.6198,1.6123,1.6046,1.5804,1.5718,1.5598,1.5436,1.4953,1.4902,1.5012,1.4777,1.4653,1.4493,1.4753,1.481,1.4946,1.4715,1.5238,1.5718,1.6089,1.6237,1.6393,1.6192,1.6503,1.6511,1.6463,1.6186,1.6352,1.7041,1.6468,1.6448,1.6712,1.7035,1.6146,1.5755,1.6032,1.6647,1.612],"open5_vol":84099.8,"days":14,"atr14":0.48381428571428575,"adv14":5303472,"avg_range_pct14":3.331,"prev_close":14.8,"prev_high":14.82,"prev_low":14.475,"high_20d":14.83,"ref_5d_high":14.82,"ref_5d_low":13.99,"ref_5d_avg_high":14.516,"ref_5d_avg_low":14.162,"ref_5d_avg_range":0.354,"sr14":{"levels":[{"lo":13.17,"hi":13.21,"mid":13.19,"touches":2,"last_touch_days_ago":11},{"lo":13.385,"hi":13.47,"mid":13.4162,"touches":4,"last_touch_days_ago":9},{"lo":13.86,"hi":13.89,"mid":13.875,"touches":2,"last_touch_days_ago":7},{"lo":13.99,"hi":14.105,"mid":14.06,"touches":4,"last_touch_days_ago":1},{"lo":14.12,"hi":14.12,"mid":14.12,"touches":2,"last_touch_days_ago":2},{"lo":14.2539,"hi":14.37,"mid":14.3097,"touches":4,"last_touch_days_ago":1},{"lo":14.47,"hi":14.56,"mid":14.4975,"touches":4,"last_touch_days_ago":0},{"lo":14.795,"hi":14.83,"mid":14.815,"touches":3,"last_touch_days_ago":0}],"high":14.83,"low":12.7277,"atr":0.4838,"sessions":14,"tol":0.121}}