{"symbol":"IONQ","for_date":"2024-10-03","built":"2026-09-30T18:38:01-04:00","sessions":["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","2024-10-02"],"vol_per_min":[209170.6,56732.9,98825.5,73019.6,42185.8,49822.9,78107.4,112787.6,78889.0,50488.6,56452.9,82821.6,68466.7,58297.9,61510.9,65967.8,61449.4,78789.8,65810.3,75346.1,57790.4,53093.6,59349.6,51888.1,40041.9,49279.8,53074.5,52064.7,61632.9,42386.4,58010.7,41415.6,37401.6,37640.5,40533.2,30728.6,48280.2,32140.4,30794.2,30478.6,38025.4,55478.7,41603.5,30782.8,32373.0,31609.0,32014.2,50843.7,32536.9,30823.6,39863.9,43306.4,45259.1,50275.4,37198.2,31023.9,20713.3,32366.4,32819.5,24045.9,25783.9,67802.4,43238.8,36322.6,38268.4,38927.8,40597.7,33119.7,30804.6,30561.2,26526.3,26268.7,28533.1,27887.5,24213.6,20228.3,32971.3,41050.4,41215.3,32421.6,30528.0,33358.9,28658.1,20230.6,26996.6,27850.1,24936.5,21857.7,26453.8,21455.0,20531.6,26358.4,19695.4,15878.3,18363.1,16358.7,25131.1,18500.3,19824.4,16997.1,19976.5,26228.1,18721.1,19917.1,18076.9,24937.1,19987.1,18273.1,19857.1,24322.9,21013.6,17982.2,14955.4,17421.2,12667.9,28066.7,33451.4,17756.4,14516.4,16025.7,16846.6,17990.0,20640.9,13973.0,18015.1,12740.8,10465.0,12643.3,11055.4,13463.6,12339.6,15519.6,12366.9,11881.4,9929.4,13516.9,12838.3,14255.4,12722.1,12798.8,21083.1,19993.4,18963.9,17044.2,10987.4,12898.8,13785.6,10252.4,10014.4,11925.1,17075.6,12794.8,14634.5,10966.2,12394.4,12816.2,16365.5,10414.4,13954.4,7758.9,10980.4,11271.9,16467.9,15006.3,10533.6,10000.6,12111.1,9631.5,11077.6,7317.6,12468.1,9167.4,12284.0,10366.6,11894.1,11120.9,9573.2,9619.4,8052.1,12181.1,11954.7,12974.5,17210.0,19145.1,12783.6,21825.2,16946.2,16476.1,17490.0,13604.3,11072.0,8059.1,7147.1,13167.1,10451.4,10964.3,18000.0,9403.6,15613.8,15264.6,15910.7,8067.9,9931.6,15851.4,12163.9,7933.7,10643.1,13105.6,12498.3,9059.4,19174.2,18274.6,18027.3,10061.0,9601.2,9600.9,7528.7,6831.7,7991.9,13079.1,10338.8,15913.4,12072.9,16911.4,8689.3,24672.4,11574.4,13377.1,6936.9,19056.0,10770.9,9088.9,7458.0,9212.0,13277.2,8225.1,12023.1,7361.4,8229.6,9979.6,10368.4,10042.6,15119.3,11583.1,15840.3,13996.1,11196.2,10875.3,9672.1,12463.4,11806.4,8956.1,12656.5,17960.7,13340.8,6723.7,7562.4,9481.8,5268.9,10933.0,11749.1,6764.7,7930.1,12206.7,10751.4,13740.0,12164.0,16407.9,10763.4,24102.6,20833.4,16619.1,15224.7,12064.2,11818.1,10907.3,10689.6,9875.4,11494.5,13546.8,9944.6,16486.1,12804.4,13773.2,12993.1,16136.0,13055.2,17090.6,13155.3,13991.1,15812.1,18512.9,13505.4,17696.9,15650.8,17381.7,18145.4,19489.9,12091.8,15525.6,31219.1,18982.6,17869.7,22737.4,10443.9,17297.0,14827.9,14399.3,16294.6,10994.4,13510.8,14726.0,13261.9,12252.6,9030.1,27070.3,10143.9,12728.1,12394.1,13623.9,13980.5,17106.4,10748.6,25161.1,16876.6,11357.1,15191.2,14224.5,13999.2,16714.5,18107.1,10784.8,16070.0,12792.9,10725.6,22480.8,11394.6,14439.6,13915.3,12134.9,11211.9,10178.7,12960.3,11386.6,16772.0,10174.4,13426.0,10135.6,10850.6,11030.1,11903.1,11042.7,11894.6,9380.4,19121.6,10700.9,14317.2,13470.9,14055.1,15223.2,16105.1,14997.2,22016.1,19129.7,23280.5,19701.2,30600.6,13292.4,17900.6,20460.6,16427.6,17265.4,23830.4,21481.1,13065.2,19894.6,27309.2,23131.6,31144.4,26257.2,42956.6,22034.9,39775.3,28714.7,31124.9,40217.6,44279.9,58115.1,63198.9,138615.6],"cum_vol":[209170.6,265903.4,364728.9,437748.6,479934.4,529757.3,607864.6,720652.3,799541.3,850029.9,906482.9,989304.4,1057771.1,1116069.0,1177579.9,1243547.6,1304997.0,1383786.8,1449597.1,1524943.2,1582733.6,1635827.2,1695176.8,1747064.9,1787106.8,1836386.6,1889461.1,1941525.8,2003158.7,2045545.1,2103555.9,2144971.4,2182373.1,2220013.6,2260546.8,2291275.4,2339555.6,2371695.9,2402490.1,2432968.7,2470994.1,2526472.8,2568076.3,2598859.1,2631232.1,2662841.1,2694855.3,2745699.0,2778235.9,2809059.5,2848923.4,2892229.8,2937488.9,2987764.3,3024962.5,3055986.4,3076699.7,3109066.1,3141885.6,3165931.6,3191715.4,3259517.8,3302756.6,3339079.1,3377347.6,3416275.4,3456873.1,3489992.8,3520797.4,3551358.6,3577884.9,3604153.6,3632686.7,3660574.2,3684787.9,3705016.1,3737987.4,3779037.9,3820253.1,3852674.7,3883202.7,3916561.6,3945219.8,3965450.4,3992446.9,4020297.0,4045233.5,4067091.2,4093545.0,4115000.0,4135531.6,4161890.1,4181585.4,4197463.7,4215826.9,4232185.6,4257316.7,4275817.0,4295641.4,4312638.6,4332615.1,4358843.2,4377564.3,4397481.4,4415558.3,4440495.4,4460482.5,4478755.6,4498612.6,4522935.6,4543949.1,4561931.4,4576886.8,4594308.0,4606975.9,4635042.6,4668494.0,4686250.4,4700766.8,4716792.5,4733639.1,4751629.1,4772269.9,4786242.9,4804258.1,4816998.9,4827463.9,4840107.1,4851162.6,4864626.1,4876965.8,4892485.4,4904852.3,4916733.7,4926663.1,4940180.0,4953018.3,4967273.7,4979995.8,4992794.6,5013877.7,5033871.1,5052835.0,5069879.2,5080866.6,5093765.4,5107551.0,5117803.4,5127817.7,5139742.8,5156818.4,5169613.2,5184247.7,5195213.9,5207608.4,5220424.6,5236790.1,5247204.4,5261158.8,5268917.7,5279898.1,5291170.1,5307637.9,5322644.2,5333177.9,5343178.5,5355289.6,5364921.1,5375998.8,5383316.4,5395784.4,5404951.9,5417235.9,5427602.4,5439496.6,5450617.4,5460190.6,5469810.1,5477862.2,5490043.4,5501998.1,5514972.6,5532182.6,5551327.7,5564111.3,5585936.5,5602882.7,5619358.8,5636848.8,5650453.1,5661525.1,5669584.2,5676731.3,5689898.4,5700349.9,5711314.1,5729314.1,5738717.8,5754331.6,5769596.1,5785506.9,5793574.7,5803506.4,5819357.8,5831521.6,5839455.4,5850098.4,5863204.0,5875702.3,5884761.6,5903935.9,5922210.4,5940237.7,5950298.7,5959899.9,5969500.8,5977029.5,5983861.2,5991853.1,6004932.2,6015271.0,6031184.4,6043257.2,6060168.6,6068857.9,6093530.4,6105104.7,6118481.8,6125418.7,6144474.7,6155245.6,6164334.4,6171792.4,6181004.4,6194281.6,6202506.8,6214529.9,6221891.2,6230120.9,6240100.5,6250468.9,6260511.4,6275630.7,6287213.8,6303054.1,6317050.1,6328246.4,6339121.6,6348793.8,6361257.1,6373063.6,6382019.6,6394676.1,6412636.9,6425977.6,6432701.4,6440263.8,6449745.6,6455014.4,6465947.4,6477696.5,6484461.2,6492391.3,6504598.0,6515349.4,6529089.4,6541253.4,6557661.4,6568424.7,6592527.3,6613360.7,6629979.8,6645204.5,6657268.7,6669086.8,6679994.1,6690683.6,6700559.0,6712053.5,6725600.3,6735544.9,6752031.1,6764835.5,6778608.7,6791601.8,6807737.8,6820793.0,6837883.6,6851038.9,6865030.0,6880842.1,6899355.1,6912860.5,6930557.4,6946208.1,6963589.9,6981735.2,7001225.1,7013316.9,7028842.5,7060061.6,7079044.2,7096913.9,7119651.3,7130095.2,7147392.2,7162220.1,7176619.4,7192914.1,7203908.4,7217419.2,7232145.2,7245407.1,7257659.7,7266689.9,7293760.1,7303904.0,7316632.1,7329026.2,7342650.1,7356630.6,7373737.1,7384485.6,7409646.8,7426523.4,7437880.4,7453071.6,7467296.1,7481295.4,7498009.9,7516117.0,7526901.8,7542971.8,7555764.6,7566490.3,7588971.1,7600365.7,7614805.4,7628720.6,7640855.5,7652067.4,7662246.1,7675206.4,7686593.0,7703365.0,7713539.4,7726965.4,7737101.1,7747951.7,7758981.9,7770884.9,7781927.6,7793822.3,7803202.6,7822324.3,7833025.1,7847342.4,7860813.2,7874868.4,7890091.6,7906196.6,7921193.9,7943210.0,7962339.7,7985620.2,8005321.4,8035922.1,8049214.5,8067115.1,8087575.7,8104003.3,8121268.6,8145099.0,8166580.1,8179645.3,8199539.9,8226849.1,8249980.7,8281125.1,8307382.4,8350339.0,8372373.9,8412149.1,8440863.9,8471988.7,8512206.4,8556486.2,8614601.3,8677800.2,8816415.9],"abs_move_pct":[0.6475,0.6993,1.0067,1.2379,1.4679,1.5696,1.5726,1.8231,1.8379,1.7418,1.9616,2.0328,2.071,2.195,2.2884,2.5777,2.6055,2.6555,2.6902,2.591,2.6192,2.5304,2.4526,2.504,2.5458,2.497,2.5754,2.4228,2.5703,2.553,2.4759,2.6685,2.6109,2.696,2.6375,2.5692,2.5687,2.6065,2.6717,2.7923,2.8344,2.785,2.775,2.6744,2.7141,2.7543,2.9318,2.9534,2.8594,2.8649,3.0135,2.9159,3.0248,3.2064,3.2238,3.2686,3.3034,3.1938,3.3475,3.3518,3.3725,3.5143,3.5287,3.534,3.5703,3.5633,3.6091,3.545,3.4234,3.3806,3.3675,3.4825,3.4306,3.5434,3.5214,3.5535,3.6565,3.8002,3.9444,3.9889,3.9022,3.9236,3.9289,3.9529,3.7984,3.7239,3.7715,3.699,3.6333,3.5974,3.6797,3.7465,3.7034,3.7017,3.5472,3.5111,3.5682,3.4485,3.5148,3.5305,3.5995,3.5593,3.5868,3.6671,3.7355,3.7352,3.7129,3.6851,3.7532,3.6644,3.6174,3.7396,3.6978,3.7262,3.7111,3.7952,3.8731,3.8377,3.8413,3.8376,3.8445,3.7707,3.7345,3.7059,3.7874,3.7927,3.8253,3.7891,3.7976,3.8774,3.8131,3.8215,3.7982,3.836,3.8694,3.822,3.8589,3.846,3.7925,3.8082,3.7588,3.7952,3.8179,3.7352,3.7491,3.7723,3.7702,3.807,3.8424,3.8333,3.8568,3.844,3.8968,3.8794,3.8866,3.8971,3.9178,3.9248,3.8661,3.8199,3.7392,3.7646,3.7781,3.7584,3.7379,3.718,3.7227,3.6828,3.6739,3.6941,3.7044,3.7164,3.6891,3.6545,3.7936,3.6855,3.6179,3.6212,3.649,3.532,3.4804,3.5512,3.5929,3.6778,3.6259,3.6801,3.7093,3.7744,3.7655,3.8261,3.8271,3.8046,3.7392,3.7153,3.7516,3.755,3.7599,3.6921,3.711,3.6764,3.602,3.6273,3.638,3.5928,3.5788,3.6061,3.5843,3.5757,3.5314,3.5238,3.5973,3.6786,3.6403,3.6096,3.6433,3.7052,3.7425,3.7249,3.7102,3.7296,3.7454,3.7436,3.751,3.8513,3.8155,3.8143,3.8291,3.802,3.8173,3.8021,3.8247,3.8581,3.9283,3.9363,3.9801,4.0127,4.0709,4.0424,4.0788,4.0614,4.0641,4.0862,4.0623,4.0031,3.983,4.047,4.1053,4.1117,4.1335,4.1627,4.1024,4.1048,4.1064,4.1343,4.1113,4.0647,4.1159,4.1818,4.1894,4.1812,4.2637,4.2791,4.3296,4.3618,4.3533,4.3604,4.4101,4.4151,4.4115,4.4275,4.3717,4.3909,4.3306,4.2993,4.3306,4.3671,4.3671,4.3311,4.3373,4.4284,4.3996,4.4657,4.5112,4.5534,4.5031,4.5627,4.548,4.5699,4.5489,4.596,4.5594,4.5952,4.6385,4.6864,4.6956,4.7329,4.6357,4.6637,4.6005,4.6276,4.6539,4.7547,4.7973,4.8598,4.9159,4.8264,4.8265,5.0067,5.0062,5.0052,5.0131,5.0267,5.0028,5.0757,5.0796,4.9938,4.9711,5.0801,5.0811,5.1133,5.0836,5.1662,5.1689,5.1536,5.1769,5.1551,5.2264,5.1891,5.2454,5.3422,5.3378,5.4232,5.3766,5.2579,5.258,5.3715,5.3444,5.3141,5.3769,5.3508,5.3076,5.2772,5.2232,5.2165,5.1912,5.2331,5.2086,5.2056,5.208,5.2153,5.3144,5.3481,5.3817,5.2838,5.2567,5.2691,5.287,5.3042,5.3323,5.3239,5.3128,5.3704,5.4098,5.5133,5.563,5.5453,5.492,5.4518,5.4011,5.4321,5.444,5.4679,5.4925,5.4591,5.5457,5.5652,5.5823,5.526,5.4541,5.4355,5.4905,5.5283,5.5101,5.5233,5.5376,5.5138,5.4965,5.4782,5.4801,5.4841],"open5_vol":479934.4,"days":14,"atr14":0.7698285714285714,"adv14":9994393,"avg_range_pct14":9.066,"prev_close":9.2,"prev_high":9.3,"prev_low":7.99,"high_20d":10.11,"ref_5d_high":10.11,"ref_5d_low":7.585,"ref_5d_avg_high":9.294,"ref_5d_avg_low":8.155,"ref_5d_avg_range":1.139,"sr14":{"levels":[{"lo":7.4,"hi":7.585,"mid":7.4715,"touches":4,"last_touch_days_ago":4},{"lo":7.64,"hi":7.83,"mid":7.7508,"touches":5,"last_touch_days_ago":6},{"lo":7.86,"hi":8.04,"mid":7.948,"touches":5,"last_touch_days_ago":0},{"lo":8.09,"hi":8.27,"mid":8.1998,"touches":7,"last_touch_days_ago":4},{"lo":8.5188,"hi":8.58,"mid":8.5596,"touches":3,"last_touch_days_ago":2},{"lo":10.0,"hi":10.11,"mid":10.055,"touches":2,"last_touch_days_ago":2}],"high":10.11,"low":7.4,"atr":0.7698,"sessions":14,"tol":0.1925}}