{"symbol":"IONQ","for_date":"2024-10-01","built":"2026-09-30T18:38:25-04:00","sessions":["2024-09-11","2024-09-12","2024-09-13","2024-09-16","2024-09-17","2024-09-18","2024-09-19","2024-09-20","2024-09-23","2024-09-24","2024-09-25","2024-09-26","2024-09-27","2024-09-30"],"vol_per_min":[194047.1,40896.6,82476.1,51802.2,36280.4,48228.7,70288.7,99495.5,68351.9,42910.5,50224.6,76048.3,59372.9,52236.4,60348.8,61639.6,55420.2,75424.2,59785.6,72393.6,50767.1,47131.5,56699.6,48585.5,38735.8,42377.2,43771.2,44150.2,57585.5,41143.4,50020.2,36727.1,32586.7,29351.4,37582.4,26125.1,39370.3,26764.1,26722.1,21166.5,29172.2,47450.6,25005.5,19512.0,22117.6,24846.0,20026.1,40107.1,26021.6,23877.0,34639.9,37110.9,40910.4,40875.8,30892.6,26849.6,17883.9,24708.2,25033.9,21688.6,23748.4,55935.7,27629.8,33196.1,28602.4,24716.8,34347.4,26874.6,28068.4,25841.1,22824.0,22442.2,16876.5,24433.7,18206.2,18810.9,29584.6,37459.7,36975.3,24112.6,20008.8,26179.1,20705.9,16207.9,23945.5,26255.1,20413.9,17590.4,24585.3,19087.3,18854.9,23133.2,17489.1,13705.5,13921.4,13375.7,18661.3,16065.6,12393.4,10891.3,15994.1,21106.1,19262.1,20062.0,17010.1,23950.4,16323.5,15266.3,12837.8,21473.5,18498.4,16120.1,9755.1,15159.4,10859.8,26316.1,31033.8,14504.9,11804.1,14939.6,14480.6,14657.6,17873.6,13555.4,16120.8,10198.3,9367.6,11383.1,10070.2,13174.4,11022.8,14525.6,11282.8,10844.3,9275.9,12476.8,13637.9,13500.6,12327.9,9264.2,21680.3,18226.9,18039.0,17008.6,10942.1,11788.6,12748.8,10437.4,9645.7,8402.3,13624.7,11156.1,12005.9,7507.8,8645.6,11499.7,15548.6,9787.8,13579.4,8960.2,10702.0,8116.4,10764.8,14037.3,9332.7,9204.9,11878.6,9180.9,9462.9,5946.6,13423.8,6578.5,11530.1,9015.6,9170.5,10848.6,8383.0,8814.3,6404.4,12002.1,9123.9,10520.1,14528.8,17969.6,11109.8,20345.1,16897.0,15915.8,19264.7,13985.2,10775.1,7119.5,5844.6,7679.5,8448.4,8867.3,14436.9,8444.9,16103.1,8752.8,11999.4,6493.6,8337.9,14725.9,10102.9,5990.1,9430.3,12924.1,9904.1,8391.9,15249.6,15483.6,15902.4,8098.3,7097.4,9166.9,6974.9,7234.8,7691.4,11747.7,10929.0,14869.6,10615.0,13108.6,8200.1,13811.0,8842.4,12113.2,5301.4,11971.4,6332.1,4891.6,6752.0,10700.4,12006.9,6943.6,7780.6,5742.9,7027.4,7961.2,9445.5,9024.4,11085.4,10901.4,14281.4,12514.1,10169.2,9877.0,8923.4,12635.6,10560.9,7607.8,12884.5,16422.1,11873.1,5928.2,9685.1,9309.4,5436.5,10839.8,14821.1,7662.1,7507.4,10443.5,10839.0,9927.9,12254.8,11712.2,6986.5,21612.4,18764.6,16014.1,15150.5,10734.9,10278.5,10007.9,10153.6,9097.8,10249.1,9179.2,11021.7,15681.6,11393.7,12798.5,11318.2,17635.4,12531.9,16192.5,12993.9,14346.4,15499.7,18550.8,13452.8,16932.4,14971.4,16025.7,16536.2,17523.7,10766.5,14635.6,29833.5,17304.8,16441.6,13420.8,8231.1,13857.4,10091.6,50457.9,13884.2,10847.9,9941.0,14142.7,12151.1,9259.6,6729.1,21773.4,11325.1,10998.6,9495.7,11534.1,12285.7,14725.9,9237.4,18678.1,14842.6,7355.4,11573.8,11679.0,11561.7,15903.6,17222.4,9653.7,14819.3,11605.9,9427.1,21114.4,10245.1,14278.0,11139.8,8443.9,9965.7,8448.9,13166.2,9267.6,15762.5,9029.8,11943.4,9930.5,10316.6,10232.2,10791.1,8880.9,10610.9,9777.1,18586.9,9256.9,13277.5,11209.8,10787.1,15551.8,11733.4,12322.6,20168.3,18556.4,18060.8,19590.7,25816.4,10870.5,15056.0,17328.0,15551.9,16331.2,21121.2,19582.6,12661.1,17115.5,21836.6,20013.8,28556.4,21279.6,41518.6,21634.6,31475.1,26858.2,27377.7,39014.8,41169.6,54239.7,56340.8,136730.1],"cum_vol":[194047.1,234943.7,317419.8,369222.0,405502.4,453731.1,524019.8,623515.3,691867.1,734777.6,785002.3,861050.6,920423.5,972659.9,1033008.7,1094648.3,1150068.5,1225492.7,1285278.3,1357671.9,1408439.0,1455570.5,1512270.1,1560855.6,1599591.4,1641968.6,1685739.9,1729890.1,1787475.6,1828619.0,1878639.2,1915366.4,1947953.1,1977304.5,2014886.9,2041011.9,2080382.2,2107146.3,2133868.4,2155034.9,2184207.1,2231657.7,2256663.2,2276175.2,2298292.9,2323138.9,2343164.9,2383272.1,2409293.7,2433170.7,2467810.6,2504921.5,2545831.9,2586707.6,2617600.3,2644449.9,2662333.8,2687042.0,2712075.9,2733764.5,2757512.9,2813448.6,2841078.4,2874274.5,2902876.9,2927593.6,2961941.1,2988815.6,3016884.0,3042725.1,3065549.1,3087991.3,3104867.8,3129301.5,3147507.7,3166318.6,3195903.2,3233362.9,3270338.2,3294450.9,3314459.6,3340638.7,3361344.6,3377552.6,3401498.1,3427753.1,3448167.1,3465757.4,3490342.7,3509430.0,3528284.9,3551418.1,3568907.3,3582612.8,3596534.2,3609909.9,3628571.2,3644636.8,3657030.1,3667921.4,3683915.5,3705021.6,3724283.8,3744345.8,3761355.9,3785306.2,3801629.7,3816896.0,3829733.8,3851207.3,3869705.6,3885825.8,3895580.9,3910740.4,3921600.1,3947916.2,3978950.0,3993454.9,4005259.0,4020198.6,4034679.1,4049336.8,4067210.4,4080765.8,4096886.6,4107084.9,4116452.5,4127835.6,4137905.8,4151080.1,4162102.9,4176628.5,4187911.3,4198755.6,4208031.5,4220508.3,4234146.1,4247646.7,4259974.6,4269238.8,4290919.1,4309146.0,4327185.0,4344193.6,4355135.8,4366924.4,4379673.2,4390110.6,4399756.4,4408158.6,4421783.4,4432939.5,4444945.4,4452453.1,4461098.7,4472598.4,4488147.0,4497934.8,4511514.2,4520474.4,4531176.4,4539292.8,4550057.6,4564094.9,4573427.6,4582632.5,4594511.1,4603692.0,4613154.9,4619101.6,4632525.4,4639103.9,4650634.0,4659649.6,4668820.1,4679668.8,4688051.8,4696866.1,4703270.5,4715272.6,4724396.6,4734916.6,4749445.4,4767415.1,4778524.9,4798869.9,4815766.9,4831682.7,4850947.4,4864932.6,4875707.7,4882827.2,4888671.8,4896351.3,4904799.7,4913667.0,4928103.9,4936548.9,4952651.9,4961404.7,4973404.1,4979897.6,4988235.6,5002961.4,5013064.4,5019054.5,5028484.8,5041408.9,5051312.9,5059704.8,5074954.4,5090438.0,5106340.4,5114438.7,5121536.1,5130703.1,5137678.0,5144912.8,5152604.1,5164351.9,5175280.9,5190150.4,5200765.4,5213874.1,5222074.2,5235885.2,5244727.6,5256840.8,5262142.1,5274113.6,5280445.7,5285337.4,5292089.4,5302789.8,5314796.7,5321740.3,5329520.9,5335263.8,5342291.1,5350252.4,5359697.9,5368722.3,5379807.6,5390709.0,5404990.4,5417504.4,5427673.6,5437550.6,5446474.0,5459109.6,5469670.6,5477278.4,5490162.9,5506585.0,5518458.1,5524386.3,5534071.4,5543380.8,5548817.3,5559657.1,5574478.1,5582140.2,5589647.6,5600091.1,5610930.1,5620858.0,5633112.8,5644825.0,5651811.5,5673423.9,5692188.5,5708202.6,5723353.1,5734088.1,5744366.6,5754374.4,5764528.0,5773625.8,5783874.9,5793054.1,5804075.9,5819757.4,5831151.1,5843949.6,5855267.9,5872903.3,5885435.2,5901627.7,5914621.6,5928968.1,5944467.8,5963018.6,5976471.4,5993403.7,6008375.1,6024400.8,6040937.0,6058460.7,6069227.2,6083862.9,6113696.4,6131001.1,6147442.8,6160863.6,6169094.7,6182952.1,6193043.7,6243501.6,6257385.9,6268233.8,6278174.8,6292317.5,6304468.6,6313728.2,6320457.4,6342230.8,6353555.9,6364554.6,6374050.3,6385584.4,6397870.1,6412596.0,6421833.4,6440511.4,6455354.1,6462709.4,6474283.2,6485962.2,6497523.9,6513427.5,6530649.9,6540303.6,6555122.9,6566728.8,6576155.9,6597270.3,6607515.4,6621793.4,6632933.2,6641377.1,6651342.8,6659791.6,6672957.9,6682225.5,6697988.0,6707017.8,6718961.2,6728891.7,6739208.4,6749440.6,6760231.7,6769112.6,6779723.5,6789500.6,6808087.4,6817344.3,6830621.8,6841831.6,6852618.7,6868170.5,6879903.9,6892226.4,6912394.7,6930951.1,6949011.9,6968602.6,6994418.9,7005289.4,7020345.4,7037673.4,7053225.4,7069556.6,7090677.8,7110260.4,7122921.5,7140037.0,7161873.6,7181887.4,7210443.7,7231723.3,7273241.9,7294876.5,7326351.6,7353209.9,7380587.6,7419602.4,7460771.9,7515011.6,7571352.4,7708082.6],"abs_move_pct":[0.6934,0.6896,0.8475,0.9239,1.1134,1.158,1.1374,1.3662,1.3956,1.2896,1.4787,1.6288,1.6917,1.8254,1.936,2.1487,2.2801,2.3625,2.4116,2.3089,2.2989,2.2388,2.136,2.1446,2.1499,2.1011,2.126,2.0105,2.161,2.1435,2.1116,2.2719,2.1291,2.1808,2.1526,1.9916,2.0027,2.0257,2.077,2.1184,2.0924,2.0151,1.954,1.9541,1.9863,2.0134,2.1018,2.1504,2.0838,2.1097,2.2509,2.1891,2.3155,2.4905,2.4487,2.5149,2.5294,2.4454,2.6306,2.6073,2.6347,2.7722,2.7535,2.7622,2.7837,2.7027,2.7849,2.7506,2.6545,2.5951,2.5855,2.6959,2.6251,2.7479,2.7292,2.7528,2.8849,3.0206,3.0774,3.1003,2.9725,3.0493,3.0953,3.1238,2.9508,2.9096,2.9378,2.8622,2.8177,2.7601,2.7961,2.8642,2.858,2.8008,2.6612,2.5515,2.614,2.5411,2.5797,2.5502,2.5839,2.5681,2.6822,2.8124,2.8621,2.7765,2.7528,2.7026,2.7642,2.6648,2.6566,2.745,2.7525,2.8068,2.7816,2.8659,2.9357,2.9193,2.9286,2.9217,2.9409,2.9384,2.9061,2.9074,2.9781,2.9503,2.9871,2.9668,2.9972,3.0806,3.0197,3.0843,3.0453,3.0781,3.0636,3.0285,3.0645,3.0843,3.0018,2.9822,2.9345,3.0175,3.0105,2.9146,2.9153,2.9183,2.8847,2.9398,2.977,2.9641,2.9452,2.9346,3.0125,3.0242,3.0306,3.0785,3.0714,3.0477,3.0073,2.9373,2.8868,2.9059,2.8756,2.8257,2.8413,2.8257,2.8185,2.8262,2.7923,2.8053,2.8635,2.8247,2.8017,2.7154,2.8556,2.7588,2.69,2.7157,2.7338,2.6659,2.6369,2.7368,2.7703,2.8682,2.799,2.8175,2.789,2.8329,2.8544,2.92,2.8892,2.868,2.8648,2.8483,2.88,2.8694,2.8392,2.8174,2.8127,2.789,2.7517,2.7849,2.796,2.8055,2.8378,2.8521,2.7948,2.787,2.7843,2.7894,2.836,2.9239,2.8944,2.9095,2.894,2.9511,3.0074,3.0084,3.0228,3.0224,3.073,3.0775,3.0946,3.1563,3.1241,3.1108,3.1488,3.1566,3.1499,3.1196,3.0969,3.1305,3.1575,3.176,3.2278,3.2514,3.2939,3.2508,3.2772,3.2656,3.2838,3.3163,3.2948,3.2735,3.2758,3.3274,3.3602,3.3473,3.3952,3.4511,3.4094,3.4146,3.45,3.4792,3.4557,3.4182,3.5086,3.5819,3.6119,3.6111,3.6699,3.6504,3.6604,3.6583,3.6324,3.6619,3.7153,3.6813,3.6808,3.6756,3.6137,3.6198,3.5711,3.5134,3.5676,3.6112,3.613,3.5594,3.54,3.6193,3.5983,3.6263,3.6676,3.6984,3.6503,3.7113,3.7373,3.7578,3.7382,3.7544,3.7352,3.7773,3.8172,3.8312,3.8628,3.8921,3.8202,3.8599,3.8284,3.8381,3.8868,3.9414,3.9718,4.0275,4.0689,3.954,3.9181,4.0866,4.1357,4.1063,4.0986,4.0825,4.0872,4.1233,4.1208,4.0431,3.9687,4.0634,4.0621,4.0688,4.0252,4.0172,4.012,3.9815,4.0235,4.0736,4.1066,4.0877,4.1754,4.2391,4.2222,4.3658,4.3146,4.1721,4.1704,4.3124,4.2528,4.2592,4.3191,4.301,4.2894,4.2569,4.1799,4.1705,4.1455,4.1758,4.1438,4.1391,4.15,4.1496,4.2294,4.288,4.328,4.2347,4.2106,4.2136,4.2213,4.2169,4.2451,4.2657,4.2173,4.2638,4.2856,4.4298,4.4617,4.435,4.4171,4.3843,4.346,4.3644,4.3403,4.3794,4.392,4.3812,4.4566,4.4623,4.4958,4.4652,4.4264,4.418,4.4437,4.4349,4.4109,4.4346,4.4458,4.4435,4.435,4.405,4.4282,4.4709],"open5_vol":405502.4,"days":14,"atr14":0.6704499999999999,"adv14":8818528,"avg_range_pct14":7.945,"prev_close":8.74,"prev_high":10.11,"prev_low":8.58,"high_20d":10.11,"ref_5d_high":10.11,"ref_5d_low":7.5011,"ref_5d_avg_high":8.912,"ref_5d_avg_low":8.0052,"ref_5d_avg_range":0.9068,"sr14":{"levels":[{"lo":7.31,"hi":7.43,"mid":7.385,"touches":4,"last_touch_days_ago":10},{"lo":7.5011,"hi":7.64,"mid":7.5754,"touches":3,"last_touch_days_ago":2},{"lo":7.74,"hi":7.87,"mid":7.8073,"touches":6,"last_touch_days_ago":4},{"lo":7.98,"hi":8.09,"mid":8.0533,"touches":3,"last_touch_days_ago":2},{"lo":8.1789,"hi":8.27,"mid":8.2438,"touches":5,"last_touch_days_ago":4},{"lo":8.5188,"hi":8.58,"mid":8.5596,"touches":3,"last_touch_days_ago":0},{"lo":10.0,"hi":10.11,"mid":10.055,"touches":2,"last_touch_days_ago":0}],"high":10.11,"low":6.8001,"atr":0.6704,"sessions":14,"tol":0.1676}}