{"symbol":"IONQ","for_date":"2024-10-04","built":"2026-09-30T18:37:49-04:00","sessions":["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","2024-10-03"],"vol_per_min":[205793.7,60855.0,102951.4,75528.1,51599.9,52435.8,81250.6,116733.9,79254.9,52747.9,58317.7,85003.1,71067.6,58013.6,64698.4,66717.5,64074.7,80846.6,68642.9,77519.1,60137.3,53424.1,61274.0,55516.7,43365.6,51054.1,56154.3,54276.3,62897.6,44786.9,58373.9,48279.3,43915.1,46322.3,45568.5,38464.0,52468.4,34288.4,33478.6,34583.4,39660.9,58782.6,45085.6,33923.0,36110.9,34570.6,33925.6,52246.7,32881.4,31112.4,37337.3,43054.0,48854.2,52398.5,37316.2,27520.7,21192.6,32689.6,33806.9,24307.4,26379.9,69520.1,44434.8,35895.2,38959.3,39539.7,42103.9,32751.6,32157.5,30613.6,28146.4,26559.4,28775.0,28287.9,24362.6,20505.3,32264.4,41511.5,41638.0,32176.7,31057.6,35094.3,27844.4,22718.9,26785.9,26781.7,23992.1,21468.4,27968.8,21856.9,19714.2,25512.0,21664.0,15127.9,19014.0,16793.8,21141.8,17394.4,20443.2,16525.8,19223.9,26070.0,19215.5,18303.6,18377.9,24875.0,19987.7,18036.5,19497.1,24091.8,19983.1,18018.2,14707.0,17307.6,12213.7,28592.3,33916.1,19337.0,14505.2,16299.8,16902.0,18759.9,21291.9,14149.6,17801.9,12509.6,10255.1,12773.7,11053.9,12663.9,12252.9,15976.7,12554.8,11979.9,9537.0,13764.3,12963.4,14588.8,12824.1,12726.2,23093.3,20046.4,20003.8,17203.1,11411.3,13170.3,14806.9,10425.2,10609.9,12424.6,16593.4,12674.6,14779.6,10660.5,12587.2,13013.1,15879.9,10362.7,14624.9,9129.9,10649.9,11099.4,16599.3,14874.2,11339.3,10328.0,11547.6,12983.9,12268.7,10638.6,12994.1,9984.3,13324.1,10422.6,12949.1,12985.2,9984.9,11621.1,8241.6,15020.4,12051.2,13423.5,17294.4,19832.8,12871.8,21924.9,16547.8,17758.4,17253.4,13979.4,10884.0,7174.8,7498.1,14457.1,10497.4,12321.3,17977.4,10073.1,15533.5,16874.0,17879.9,9089.1,12214.9,16776.0,12698.1,8860.5,11622.2,11241.4,12059.8,8935.6,20213.4,18381.8,18039.2,9104.3,10379.8,9805.8,7413.8,7155.6,8296.2,12618.7,11226.7,16331.6,12054.7,17598.4,9017.1,23887.1,13897.9,12442.6,7414.5,18961.9,11293.8,9643.2,8041.7,10518.9,15685.7,9106.6,12311.9,7789.8,9012.6,9710.3,10615.8,11299.1,14668.3,11085.4,15788.1,14127.2,11741.9,10571.0,9881.4,12521.5,12470.4,9218.5,12626.0,18323.7,13741.4,7460.3,7675.6,10005.9,5295.7,11830.1,11615.8,6884.2,7461.3,12398.2,10519.5,14552.6,12902.9,16796.5,12312.9,25128.6,21288.8,17411.9,15514.9,12594.9,12089.1,10514.6,11341.7,10031.3,12037.5,13974.0,9959.5,16405.1,12500.3,14251.8,13328.6,16392.9,13731.6,17428.9,12879.7,13379.2,17486.1,18583.1,13950.3,18311.7,15800.6,18832.8,18376.1,18733.8,11610.0,16456.6,31074.4,18746.5,18025.6,23233.8,10924.4,17403.6,16066.4,14381.2,16140.4,10927.9,13254.6,15203.7,14037.9,12902.0,9070.8,27172.6,10560.9,13423.1,14406.2,13623.3,14136.6,16446.7,10677.5,25007.6,17167.1,11472.1,16052.0,14841.9,13940.0,17052.9,18074.6,11170.9,15816.1,13654.1,14734.1,20708.3,10919.6,14719.6,14293.6,12816.1,11373.9,10069.7,13244.6,11708.1,16186.5,10009.6,14017.3,10065.8,11111.0,11145.4,11981.8,11137.1,12419.1,9496.7,20351.2,10915.9,13797.7,13419.4,14237.5,15432.9,16234.1,15004.5,22394.0,19509.0,23064.6,19982.6,30741.9,13787.0,18036.3,22663.2,16680.9,17188.9,25656.6,22181.8,14228.3,20661.3,26399.7,23698.8,40434.9,29918.0,44260.1,24640.2,41334.9,32600.4,33188.0,37529.5,48788.6,63470.7,63347.9,141168.4],"cum_vol":[205793.7,266648.7,369600.1,445128.2,496728.1,549163.9,630414.5,747148.4,826403.4,879151.3,937469.0,1022472.1,1093539.6,1151553.2,1216251.6,1282969.1,1347043.9,1427890.5,1496533.4,1574052.5,1634189.8,1687613.9,1748887.9,1804404.6,1847770.2,1898824.3,1954978.6,2009254.9,2072152.4,2116939.3,2175313.2,2223592.5,2267507.6,2313829.9,2359398.4,2397862.4,2450330.8,2484619.2,2518097.8,2552681.1,2592342.1,2651124.7,2696210.4,2730133.4,2766244.2,2800814.8,2834740.4,2886987.1,2919868.4,2950980.9,2988318.1,3031372.1,3080226.4,3132624.9,3169941.1,3197461.8,3218654.4,3251343.9,3285150.8,3309458.1,3335838.0,3405358.1,3449792.9,3485688.1,3524647.4,3564187.1,3606291.0,3639042.6,3671200.1,3701813.6,3729960.0,3756519.4,3785294.4,3813582.2,3837944.8,3858450.1,3890714.4,3932225.9,3973863.9,4006040.6,4037098.3,4072192.6,4100037.0,4122755.9,4149541.8,4176323.5,4200315.6,4221783.9,4249752.7,4271609.6,4291323.9,4316835.9,4338499.9,4353627.7,4372641.7,4389435.5,4410577.3,4427971.7,4448414.9,4464940.7,4484164.6,4510234.6,4529450.1,4547753.7,4566131.6,4591006.6,4610994.4,4629030.9,4648527.9,4672619.7,4692602.9,4710621.1,4725328.1,4742635.6,4754849.4,4783441.6,4817357.8,4836694.8,4851200.0,4867499.8,4884401.8,4903161.6,4924453.6,4938603.1,4956405.0,4968914.6,4979169.8,4991943.5,5002997.4,5015661.3,5027914.1,5043890.9,5056445.6,5068425.6,5077962.6,5091726.9,5104690.2,5119279.0,5132103.1,5144829.3,5167922.6,5187968.9,5207972.7,5225175.9,5236587.1,5249757.4,5264564.3,5274989.5,5285599.4,5298023.9,5314617.4,5327291.9,5342071.6,5352732.1,5365319.3,5378332.4,5394212.4,5404575.1,5419200.0,5428329.9,5438979.8,5450079.2,5466678.5,5481552.7,5492892.0,5503220.0,5514767.6,5527751.6,5540020.3,5550658.9,5563653.1,5573637.4,5586961.5,5597384.1,5610333.2,5623318.4,5633303.4,5644924.4,5653166.0,5668186.4,5680237.6,5693661.1,5710955.4,5730788.2,5743660.0,5765584.9,5782132.7,5799891.1,5817144.5,5831123.9,5842007.9,5849182.6,5856680.8,5871137.9,5881635.2,5893956.5,5911933.9,5922007.0,5937540.5,5954414.5,5972294.4,5981383.6,5993598.4,6010374.4,6023072.5,6031933.0,6043555.2,6054796.6,6066856.4,6075792.0,6096005.4,6114387.1,6132426.4,6141530.6,6151910.4,6161716.2,6169130.0,6176285.6,6184581.8,6197200.5,6208427.2,6224758.8,6236813.5,6254411.9,6263429.0,6287316.1,6301213.9,6313656.5,6321071.0,6340032.9,6351326.7,6360969.9,6369011.6,6379530.5,6395216.2,6404322.9,6416634.7,6424424.5,6433437.1,6443147.4,6453763.2,6465062.4,6479730.6,6490816.1,6506604.1,6520731.4,6532473.3,6543044.3,6552925.7,6565447.2,6577917.6,6587136.1,6599762.1,6618085.9,6631827.3,6639287.6,6646963.2,6656969.1,6662264.9,6674095.0,6685710.8,6692595.0,6700056.3,6712454.5,6722974.0,6737526.6,6750429.6,6767226.1,6779539.0,6804667.6,6825956.4,6843368.2,6858883.1,6871478.0,6883567.1,6894081.8,6905423.5,6915454.8,6927492.3,6941466.3,6951425.8,6967830.9,6980331.2,6994583.0,7007911.6,7024304.5,7038036.1,7055465.1,7068344.8,7081724.0,7099210.1,7117793.2,7131743.5,7150055.2,7165855.9,7184688.6,7203064.8,7221798.6,7233408.6,7249865.1,7280939.6,7299686.1,7317711.7,7340945.5,7351869.9,7369273.4,7385339.8,7399721.0,7415861.4,7426789.3,7440043.9,7455247.6,7469285.5,7482187.5,7491258.3,7518430.9,7528991.9,7542415.0,7556821.2,7570444.5,7584581.1,7601027.8,7611705.3,7636712.9,7653880.1,7665352.1,7681404.1,7696246.1,7710186.1,7727239.0,7745313.6,7756484.5,7772300.6,7785954.7,7800688.9,7821397.1,7832316.7,7847036.4,7861330.0,7874146.1,7885519.9,7895589.6,7908834.2,7920542.3,7936728.8,7946738.4,7960755.7,7970821.5,7981932.5,7993077.9,8005059.6,8016196.7,8028615.9,8038112.6,8058463.8,8069379.7,8083177.4,8096596.9,8110834.4,8126267.2,8142501.4,8157505.9,8179899.9,8199408.9,8222473.4,8242456.1,8273198.0,8286985.0,8305021.3,8327684.5,8344365.4,8361554.4,8387211.0,8409392.8,8423621.1,8444282.4,8470682.1,8494380.9,8534815.8,8564733.8,8608993.9,8633634.1,8674969.0,8707569.4,8740757.4,8778286.9,8827075.6,8890546.3,8953894.2,9095062.6],"abs_move_pct":[0.5692,0.6462,1.0163,1.1471,1.3545,1.5036,1.4682,1.7254,1.8166,1.7492,1.9787,2.0344,2.0643,2.2064,2.2945,2.5648,2.5706,2.6194,2.647,2.5776,2.5638,2.4916,2.471,2.5408,2.5039,2.4702,2.5543,2.3946,2.473,2.4777,2.3996,2.5622,2.5936,2.6501,2.6806,2.5996,2.5929,2.6362,2.7123,2.8446,2.8703,2.7951,2.7397,2.5972,2.6314,2.7516,2.9054,2.938,2.7782,2.7598,2.9392,2.835,2.8626,3.0741,3.0876,3.0836,3.0898,3.0127,3.1964,3.1905,3.2108,3.3143,3.3239,3.3705,3.4134,3.4034,3.4052,3.3125,3.2217,3.1749,3.1276,3.2566,3.2178,3.2926,3.2926,3.3039,3.3868,3.5352,3.6707,3.7276,3.6092,3.6482,3.6283,3.648,3.4751,3.3756,3.4519,3.4034,3.3811,3.3071,3.375,3.4373,3.4232,3.4121,3.2772,3.2513,3.2684,3.175,3.2253,3.2596,3.322,3.2691,3.2847,3.3168,3.3587,3.3634,3.3474,3.317,3.3904,3.3183,3.283,3.4052,3.3649,3.3889,3.3426,3.4168,3.4941,3.442,3.4487,3.4665,3.4883,3.4456,3.4021,3.384,3.4627,3.4733,3.5219,3.4887,3.5017,3.5612,3.5167,3.529,3.5049,3.5378,3.5673,3.5226,3.5643,3.5583,3.5223,3.5158,3.4791,3.5173,3.5382,3.4598,3.4712,3.4926,3.4746,3.4983,3.5169,3.5175,3.5428,3.5102,3.5959,3.5752,3.5646,3.605,3.6452,3.6464,3.6018,3.5535,3.4749,3.4711,3.4825,3.4829,3.4517,3.44,3.443,3.4229,3.4515,3.4817,3.4779,3.519,3.5036,3.4609,3.5993,3.5117,3.4204,3.4371,3.4414,3.3134,3.2618,3.3332,3.3855,3.4433,3.3827,3.4496,3.467,3.5137,3.4994,3.5385,3.5582,3.5303,3.4605,3.4263,3.4578,3.4414,3.4757,3.3873,3.4005,3.3173,3.2479,3.2633,3.2916,3.259,3.2609,3.261,3.1998,3.2036,3.1757,3.1677,3.2538,3.3214,3.2951,3.2741,3.2953,3.3403,3.3902,3.356,3.318,3.3377,3.3447,3.3567,3.3728,3.4819,3.4373,3.4567,3.4549,3.4427,3.4762,3.4627,3.5224,3.571,3.6483,3.6849,3.7295,3.7616,3.8146,3.7743,3.7545,3.7211,3.7378,3.8,3.8029,3.7702,3.7403,3.8101,3.8726,3.883,3.8758,3.9178,3.8693,3.859,3.8838,3.8933,3.87,3.8396,3.8944,3.951,3.9458,3.9082,4.0083,4.0483,4.1019,4.1333,4.1361,4.1591,4.2048,4.2234,4.2365,4.2612,4.2107,4.2074,4.1384,4.1071,4.148,4.1765,4.1868,4.1499,4.1671,4.2473,4.2233,4.3069,4.3653,4.4011,4.342,4.4065,4.4122,4.4327,4.4028,4.4772,4.4705,4.5027,4.5183,4.5868,4.6185,4.6694,4.5203,4.5518,4.4838,4.4943,4.546,4.6484,4.6933,4.7365,4.8107,4.7379,4.7349,4.9086,4.8808,4.8886,4.8956,4.9025,4.8493,4.9455,4.9319,4.8325,4.8137,4.9121,4.9303,4.9465,4.944,5.0259,5.0361,5.0066,5.0144,5.009,5.0794,5.0294,5.0906,5.1904,5.1847,5.3067,5.2552,5.1645,5.1613,5.279,5.2687,5.2322,5.2919,5.2688,5.2344,5.1987,5.1363,5.1139,5.0943,5.1322,5.0902,5.0959,5.1063,5.1153,5.2114,5.245,5.2884,5.1914,5.1864,5.166,5.1839,5.1995,5.2069,5.2017,5.1796,5.241,5.2804,5.3822,5.4302,5.4102,5.3648,5.3295,5.2838,5.3169,5.324,5.3478,5.383,5.3631,5.4226,5.4421,5.4621,5.4283,5.3832,5.3607,5.4034,5.4196,5.3842,5.3888,5.4012,5.3774,5.3403,5.3379,5.3349,5.3236],"open5_vol":496728.1,"days":14,"atr14":0.7784000000000001,"adv14":10309959,"avg_range_pct14":9.114,"prev_close":9.25,"prev_high":9.36,"prev_low":8.79,"high_20d":10.11,"ref_5d_high":10.11,"ref_5d_low":7.99,"ref_5d_avg_high":9.548,"ref_5d_avg_low":8.396,"ref_5d_avg_range":1.152,"sr14":{"levels":[{"lo":7.4,"hi":7.585,"mid":7.4954,"touches":3,"last_touch_days_ago":5},{"lo":7.64,"hi":7.78,"mid":7.731,"touches":4,"last_touch_days_ago":7},{"lo":7.86,"hi":8.04,"mid":7.948,"touches":5,"last_touch_days_ago":1},{"lo":8.09,"hi":8.27,"mid":8.1998,"touches":7,"last_touch_days_ago":5},{"lo":8.5188,"hi":8.58,"mid":8.5596,"touches":3,"last_touch_days_ago":3},{"lo":8.79,"hi":8.97,"mid":8.88,"touches":2,"last_touch_days_ago":0},{"lo":9.3,"hi":9.36,"mid":9.33,"touches":2,"last_touch_days_ago":0},{"lo":10.0,"hi":10.11,"mid":10.055,"touches":2,"last_touch_days_ago":3}],"high":10.11,"low":7.4,"atr":0.7784,"sessions":14,"tol":0.1946}}