{"symbol":"IONQ","for_date":"2024-10-02","built":"2026-09-30T18:38:14-04:00","sessions":["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","2024-10-01"],"vol_per_min":[196821.6,45569.2,88884.5,68006.9,40864.5,52964.5,74992.7,108322.0,77028.0,45281.2,55259.0,80099.0,65850.5,54656.1,60793.0,64248.0,58921.0,77154.1,63431.1,74115.6,52275.6,49186.1,57999.0,49434.7,38258.6,44829.2,45182.0,46784.1,57679.5,40964.0,55676.9,38721.6,34149.6,30620.9,39514.0,27350.9,41691.4,28155.9,28416.9,26245.6,35996.3,52067.6,37775.5,25898.6,24076.9,28700.4,28285.3,44369.9,31305.9,28976.4,38699.2,41235.2,44130.4,46199.9,33423.9,28870.4,21155.6,30587.1,30543.0,23303.6,25537.2,66778.8,39904.1,36043.6,34598.1,32875.6,38856.8,32198.5,30137.1,28990.1,25289.4,25976.1,20206.1,26464.9,22345.9,19481.7,31931.0,41020.4,36967.1,25429.6,27102.8,30909.0,22010.8,18981.9,25721.1,26921.2,23633.0,19295.9,25793.2,19794.6,19928.8,24333.6,18134.0,15083.9,15810.8,14224.7,19334.5,17131.6,19281.6,16599.8,18014.2,25116.0,19774.5,20921.6,17923.6,24903.3,16716.5,15085.9,14733.0,22525.9,19661.3,17398.9,13179.7,15580.4,10744.9,26689.1,32002.8,16341.7,13709.6,15868.9,15426.9,15543.0,18688.7,14039.9,16042.0,11440.4,9619.0,12371.3,10278.5,13232.4,11507.6,15319.1,11789.6,11668.3,9411.7,12705.3,13107.9,12735.2,12248.6,11937.2,22046.1,19308.1,19337.4,16266.1,10837.7,12398.2,13426.8,10155.6,9564.4,11501.2,15439.4,11226.2,13336.9,8867.0,8849.4,12326.6,15895.9,9712.5,13292.1,7300.9,10622.6,9954.6,11202.3,13596.9,9301.3,9200.4,11765.1,9140.3,9637.7,5819.6,11358.6,8547.6,11777.4,9309.4,9729.9,11252.5,9051.3,9464.1,7087.6,11205.0,9223.9,11083.1,15796.9,18053.9,12139.8,20499.0,16511.8,16465.4,16705.2,13659.0,11605.8,7687.0,5786.6,12132.6,9537.4,9350.4,17055.7,8802.7,15388.3,15041.5,14300.5,7629.1,8721.6,15445.0,11562.4,6741.4,9679.5,12600.6,10621.1,8173.0,17250.5,18060.9,17102.0,9708.1,8746.3,10123.6,7202.1,6096.6,8867.6,12022.4,10934.5,14883.8,10201.8,12843.6,8571.1,23404.8,11386.7,13054.6,5601.5,18567.4,10671.1,7592.8,6229.9,10347.1,13920.1,7120.9,12209.2,6661.2,7435.7,9375.8,10083.0,9915.8,13299.8,11343.9,15569.3,13386.4,10762.4,10177.8,9271.3,12039.6,10039.6,8188.5,14138.9,17896.4,12306.8,6720.1,8221.9,8698.6,5144.2,10167.0,14191.9,6916.9,7907.6,10027.6,10592.5,10863.9,12180.0,13186.1,9754.9,21974.5,19338.5,16092.7,14871.4,10784.9,10979.4,10181.6,10995.8,9254.1,11143.8,11585.4,10723.5,16158.2,12137.8,13234.3,11845.9,16176.1,12786.6,16519.9,13672.4,14638.9,15632.8,18591.2,13395.3,17077.2,15874.4,17140.6,17322.7,17526.3,10955.7,15268.8,31029.4,17948.3,16683.3,13058.9,8827.8,14166.6,10531.9,51353.2,15030.4,8641.0,9866.2,14189.4,11489.1,10560.9,6867.7,22792.7,10596.4,11397.6,8743.4,11508.2,12444.8,14722.1,9184.5,17938.6,14075.1,8306.9,13164.3,11981.3,12398.7,15924.9,17046.9,9211.4,15110.5,11112.9,9051.7,20863.9,10165.8,14509.1,12463.4,11303.4,10449.2,9825.3,12887.4,9322.4,16368.3,9730.8,11640.6,9713.9,10628.8,10090.3,10775.9,9478.9,10845.6,9327.3,18618.9,9560.9,13068.4,11546.4,13623.3,14293.6,13210.1,13865.4,22044.4,17834.9,20521.7,18309.2,27193.5,10745.6,15301.1,17176.4,16492.4,16245.4,23382.7,19428.3,13276.1,17831.8,22807.6,22337.6,29217.5,22950.9,41928.5,19776.2,38235.4,27104.6,30780.4,38505.5,42513.4,55554.1,58257.5,139205.1],"cum_vol":[196821.6,242390.9,331275.4,399282.3,440146.8,493111.3,568104.0,676426.0,753454.0,798735.2,853994.2,934093.2,999943.7,1054599.9,1115392.9,1179640.9,1238561.9,1315715.9,1379147.0,1453262.6,1505538.1,1554724.3,1612723.3,1662158.0,1700416.6,1745245.9,1790427.9,1837211.9,1894891.4,1935855.4,1991532.4,2030253.9,2064403.6,2095024.4,2134538.4,2161889.4,2203580.7,2231736.6,2260153.5,2286399.1,2322395.4,2374463.1,2412238.6,2438137.2,2462214.1,2490914.5,2519199.8,2563569.6,2594875.6,2623851.9,2662551.1,2703786.4,2747916.8,2794116.6,2827540.6,2856410.9,2877566.5,2908153.6,2938696.6,2962000.3,2987537.5,3054316.3,3094220.4,3130264.0,3164862.1,3197737.7,3236594.5,3268793.0,3298930.1,3327920.1,3353209.5,3379185.6,3399391.7,3425856.6,3448202.5,3467684.2,3499615.2,3540635.6,3577602.7,3603032.3,3630135.1,3661044.1,3683054.9,3702036.7,3727757.9,3754679.1,3778312.1,3797608.0,3823401.2,3843195.9,3863124.6,3887458.2,3905592.2,3920676.1,3936486.9,3950711.6,3970046.1,3987177.7,4006459.3,4023059.1,4041073.3,4066189.3,4085963.8,4106885.4,4124809.0,4149712.3,4166428.8,4181514.6,4196247.6,4218773.6,4238434.9,4255833.8,4269013.5,4284593.9,4295338.7,4322027.8,4354030.6,4370372.3,4384081.9,4399950.8,4415377.7,4430920.7,4449609.4,4463649.3,4479691.3,4491131.6,4500750.6,4513121.9,4523400.4,4536632.9,4548140.4,4563459.6,4575249.1,4586917.4,4596329.1,4609034.4,4622142.3,4634877.5,4647126.1,4659063.3,4681109.4,4700417.6,4719754.9,4736021.1,4746858.8,4759257.0,4772683.8,4782839.4,4792403.8,4803905.0,4819344.4,4830570.6,4843907.5,4852774.5,4861623.9,4873950.5,4889846.4,4899558.9,4912851.0,4920151.9,4930774.5,4940729.1,4951931.4,4965528.3,4974829.6,4984030.0,4995795.1,5004935.4,5014573.1,5020392.6,5031751.2,5040298.8,5052076.1,5061385.6,5071115.5,5082368.0,5091419.3,5100883.4,5107970.9,5119175.9,5128399.8,5139482.9,5155279.9,5173333.8,5185473.6,5205972.6,5222484.4,5238949.7,5255654.9,5269313.9,5280919.7,5288606.7,5294393.3,5306525.9,5316063.3,5325413.7,5342469.4,5351272.1,5366660.4,5381701.9,5396002.4,5403631.6,5412353.1,5427798.1,5439360.6,5446102.0,5455781.5,5468382.1,5479003.2,5487176.2,5504426.7,5522487.6,5539589.6,5549297.6,5558043.9,5568167.6,5575369.7,5581466.4,5590334.0,5602356.4,5613290.9,5628174.6,5638376.4,5651220.1,5659791.2,5683196.0,5694582.7,5707637.3,5713238.8,5731806.1,5742477.2,5750070.0,5756299.9,5766646.9,5780567.1,5787687.9,5799897.1,5806558.4,5813994.1,5823369.9,5833452.9,5843368.6,5856668.4,5868012.4,5883581.6,5896968.0,5907730.4,5917908.2,5927179.5,5939219.1,5949258.7,5957447.2,5971586.1,5989482.4,6001789.2,6008509.4,6016731.3,6025429.9,6030574.1,6040741.1,6054933.0,6061849.9,6069757.5,6079785.1,6090377.6,6101241.5,6113421.5,6126607.6,6136362.4,6158336.9,6177675.4,6193768.1,6208639.6,6219424.4,6230403.9,6240585.5,6251581.3,6260835.4,6271979.2,6283564.6,6294288.1,6310446.3,6322584.1,6335818.4,6347664.2,6363840.3,6376626.9,6393146.9,6406819.2,6421458.1,6437090.9,6455682.1,6469077.4,6486154.6,6502029.0,6519169.6,6536492.3,6554018.6,6564974.3,6580243.1,6611272.5,6629220.8,6645904.1,6658962.9,6667790.7,6681957.4,6692489.2,6743842.4,6758872.8,6767513.8,6777380.0,6791569.4,6803058.5,6813619.4,6820487.1,6843279.9,6853876.3,6865273.9,6874017.4,6885525.6,6897970.4,6912692.5,6921877.0,6939815.6,6953890.6,6962197.5,6975361.8,6987343.1,6999741.8,7015666.7,7032713.6,7041925.0,7057035.5,7068148.4,7077200.1,7098064.1,7108229.9,7122738.9,7135202.4,7146505.8,7156955.0,7166780.3,7179667.7,7188990.1,7205358.4,7215089.2,7226729.8,7236443.6,7247072.4,7257162.7,7267938.6,7277417.4,7288263.0,7297590.3,7316209.1,7325770.1,7338838.4,7350384.8,7364008.1,7378301.6,7391511.7,7405377.1,7427421.5,7445256.4,7465778.1,7484087.3,7511280.8,7522026.4,7537327.5,7554503.9,7570996.3,7587241.6,7610624.4,7630052.6,7643328.7,7661160.5,7683968.1,7706305.7,7735523.2,7758474.1,7800402.6,7820178.8,7858414.2,7885518.8,7916299.1,7954804.6,7997318.0,8052872.1,8111129.6,8250334.6],"abs_move_pct":[0.6062,0.6652,0.8909,1.1402,1.3279,1.4076,1.4023,1.6544,1.6902,1.5715,1.7952,1.9093,1.9663,2.1261,2.2228,2.4474,2.5322,2.5771,2.6241,2.5077,2.5186,2.4382,2.328,2.3469,2.3651,2.2964,2.3367,2.1927,2.3589,2.3264,2.2218,2.4111,2.3264,2.3641,2.3194,2.2182,2.2413,2.2993,2.3432,2.4351,2.4407,2.3571,2.339,2.3327,2.415,2.4374,2.5576,2.5791,2.4888,2.5176,2.6495,2.5705,2.7165,2.887,2.8694,2.9252,2.9649,2.9126,3.0879,3.0841,3.1195,3.2706,3.259,3.2831,3.3167,3.2391,3.3164,3.2705,3.1405,3.1006,3.0787,3.1843,3.1202,3.2154,3.206,3.2202,3.3538,3.4837,3.5649,3.5706,3.4893,3.4893,3.5552,3.5753,3.3987,3.3402,3.3788,3.3016,3.2249,3.176,3.2338,3.3099,3.3077,3.3006,3.1575,3.0846,3.1427,3.0658,3.1162,3.1226,3.1613,3.1431,3.2327,3.3418,3.3754,3.2947,3.2873,3.2468,3.2928,3.2079,3.1956,3.2836,3.2549,3.3045,3.2937,3.3586,3.4137,3.3879,3.3821,3.3723,3.3809,3.3562,3.3308,3.3321,3.3896,3.3726,3.4135,3.3891,3.4027,3.4769,3.4361,3.4547,3.4024,3.4161,3.4225,3.3792,3.4053,3.4194,3.3521,3.3369,3.3112,3.3757,3.3999,3.3069,3.3116,3.3302,3.3266,3.3517,3.3734,3.3472,3.3486,3.3366,3.3869,3.3525,3.364,3.3635,3.3732,3.3631,3.3045,3.2681,3.1997,3.1961,3.1646,3.1527,3.1503,3.1348,3.14,3.1117,3.0957,3.0988,3.1218,3.1123,3.0899,3.0278,3.1669,3.0648,2.9973,3.0138,3.0288,2.9467,2.9165,2.9995,3.0412,3.1266,3.0566,3.0843,3.1009,3.1602,3.1648,3.2219,3.2175,3.2022,3.1885,3.1829,3.2411,3.2345,3.2495,3.229,3.2496,3.2326,3.1532,3.1652,3.1606,3.153,3.1725,3.1997,3.1647,3.1557,3.142,3.1396,3.1942,3.2932,3.2543,3.2334,3.2712,3.3322,3.3616,3.3478,3.3567,3.3625,3.4005,3.4078,3.4106,3.4774,3.4462,3.4536,3.4743,3.4639,3.4675,3.447,3.4472,3.4682,3.5116,3.5494,3.589,3.6063,3.6508,3.5916,3.6218,3.6049,3.6252,3.6364,3.6109,3.5835,3.5767,3.6374,3.6823,3.6761,3.7093,3.7476,3.6905,3.7028,3.7132,3.7499,3.7173,3.6787,3.737,3.7975,3.8179,3.8068,3.8627,3.8473,3.8752,3.8845,3.8808,3.8734,3.9314,3.9001,3.892,3.8898,3.8231,3.8466,3.8001,3.7525,3.7908,3.8374,3.8554,3.8012,3.7886,3.8635,3.8349,3.8887,3.9169,3.9527,3.9126,3.9854,3.9839,4.0244,4.0036,4.0094,3.9849,4.0207,4.0524,4.081,4.0993,4.1286,4.0484,4.0809,4.0475,4.0448,4.0844,4.14,4.1691,4.2197,4.2671,4.1582,4.117,4.2939,4.338,4.3143,4.3003,4.3157,4.286,4.3186,4.326,4.249,4.1751,4.2846,4.2812,4.3074,4.2737,4.2913,4.2876,4.2727,4.3279,4.3376,4.3574,4.3379,4.4124,4.4937,4.4973,4.6265,4.5833,4.4536,4.4545,4.5908,4.5279,4.5151,4.5533,4.5231,4.5066,4.4757,4.4216,4.4099,4.3769,4.414,4.3882,4.3814,4.3882,4.3878,4.4665,4.5118,4.5448,4.4592,4.4375,4.4323,4.4452,4.4448,4.4689,4.482,4.4584,4.4898,4.5326,4.6654,4.6848,4.667,4.6358,4.6305,4.5935,4.6118,4.5901,4.6372,4.6446,4.6338,4.7022,4.7085,4.73,4.6713,4.6365,4.6246,4.6698,4.6808,4.6579,4.6672,4.6677,4.6555,4.6508,4.6259,4.6509,4.6727],"open5_vol":440146.8,"days":14,"atr14":0.7004571428571428,"adv14":9389912,"avg_range_pct14":8.236,"prev_close":8.17,"prev_high":8.97,"prev_low":8.04,"high_20d":10.11,"ref_5d_high":10.11,"ref_5d_low":7.5011,"ref_5d_avg_high":9.052,"ref_5d_avg_low":8.0572,"ref_5d_avg_range":0.9948,"sr14":{"levels":[{"lo":7.4,"hi":7.5011,"mid":7.4328,"touches":4,"last_touch_days_ago":4},{"lo":7.585,"hi":7.74,"mid":7.655,"touches":3,"last_touch_days_ago":3},{"lo":7.764,"hi":7.87,"mid":7.8208,"touches":5,"last_touch_days_ago":5},{"lo":7.98,"hi":8.09,"mid":8.05,"touches":4,"last_touch_days_ago":0},{"lo":8.1789,"hi":8.27,"mid":8.2438,"touches":5,"last_touch_days_ago":5},{"lo":8.5188,"hi":8.58,"mid":8.5596,"touches":3,"last_touch_days_ago":1},{"lo":10.0,"hi":10.11,"mid":10.055,"touches":2,"last_touch_days_ago":1}],"high":10.11,"low":7.0912,"atr":0.7005,"sessions":14,"tol":0.1751}}