{"symbol":"IONQ","for_date":"2024-10-07","built":"2026-09-30T18:37:37-04:00","sessions":["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","2024-10-04"],"vol_per_min":[221641.3,62744.0,107696.2,74939.7,54516.3,55510.0,83127.4,116183.8,79305.8,52857.9,58514.3,85921.1,71725.1,60878.6,67591.2,69944.4,65337.7,83441.5,70285.9,78629.9,62636.6,55942.9,63568.1,57807.2,44466.1,52000.8,60422.5,57969.1,64087.5,46422.9,64613.0,52559.3,45566.6,46061.3,42754.1,39043.5,53084.5,37027.4,33226.0,36409.6,40143.8,61320.1,48371.4,35593.4,37224.7,35542.5,34010.4,51763.4,34606.6,32181.0,36662.6,43932.1,49281.0,53830.6,37495.1,27544.4,21792.4,32094.3,34359.9,23343.4,24772.1,70931.1,44273.9,36252.0,38139.9,39887.7,41862.1,32974.0,31630.9,31152.4,28674.6,29174.3,30394.1,28693.9,24363.3,21785.6,32595.4,41478.1,40415.9,32590.6,32002.2,37625.5,29327.5,23615.2,28741.3,28550.4,24590.9,22157.6,28042.8,21701.4,20013.1,26547.4,23320.8,15290.4,20118.8,16700.1,22553.4,17294.9,21556.6,17512.3,19941.4,20864.5,19179.3,19054.1,19048.2,25818.6,20129.9,20876.4,19498.2,23502.1,21002.1,18388.8,15605.4,17923.9,12113.3,27587.3,34719.8,20242.3,14427.3,16545.2,17441.0,18210.0,22009.3,14245.3,17766.3,12886.9,10623.7,13065.4,11607.1,13266.1,12717.4,16347.3,13527.5,12844.6,9123.1,13220.7,12925.0,14777.7,12505.0,12741.5,26274.4,20352.9,20084.6,16616.5,12329.1,13573.1,15470.1,10965.3,10641.4,12959.4,16100.7,14369.1,14844.8,11273.7,13102.7,12780.9,15607.1,10745.4,14395.9,9257.8,10632.4,11491.2,16515.3,15013.7,11772.6,11589.1,12194.4,13903.9,12598.9,11730.3,12841.1,10295.1,13484.0,10685.1,13103.6,13221.9,9816.0,11972.6,8126.6,14659.3,12533.1,12669.6,17570.4,19687.6,13254.4,22039.8,16744.2,17785.6,16986.1,14857.3,10875.9,8900.4,8711.0,14710.1,11023.0,12438.3,18183.5,10881.6,17724.9,17427.3,18430.0,9669.1,13263.8,16415.3,12859.7,8372.3,11967.1,11555.8,11697.6,8973.9,20956.8,18696.7,18219.2,9029.4,10619.2,10163.5,8382.2,7785.8,9640.3,13436.1,11614.2,16760.7,20217.1,18630.4,9691.2,24359.6,15622.4,13008.4,7534.1,19203.9,12155.5,10913.8,9461.9,11701.1,16276.5,9920.4,12326.1,8036.9,9281.5,10781.7,10880.2,11866.4,15891.5,11484.4,15489.6,14368.4,11734.6,11953.9,8953.9,11662.8,12412.1,9186.8,12667.5,18389.9,14418.1,7516.5,7701.1,10801.7,5583.9,12178.7,11973.9,7182.1,7095.0,12647.0,10726.2,14595.5,13113.4,17066.3,12475.4,25590.8,22409.4,17534.6,15434.7,12451.1,11930.0,10772.4,11177.6,10488.1,12054.4,15392.7,10205.9,15907.0,13419.4,14390.6,13883.4,16364.4,13427.6,17563.2,14207.5,13093.4,17787.8,17993.4,13800.1,18685.8,15679.7,18787.4,18124.4,19278.9,11539.6,16432.9,31836.2,19710.2,18245.9,24307.9,11391.7,17239.0,16923.3,14062.4,17126.5,11235.4,13589.1,14769.4,13729.6,13467.4,8651.5,27382.7,11899.4,13754.1,14833.5,12549.2,13284.2,16681.5,10851.1,22752.1,17301.0,11900.7,16080.6,12992.6,13220.2,17028.6,17018.4,11562.4,16568.6,13805.1,15149.4,20504.2,11613.0,13719.8,13417.4,12945.4,12635.6,10457.4,12813.5,12547.1,17559.0,10271.8,14119.0,10406.7,11061.2,11339.8,12091.0,11832.6,12432.8,9382.2,21053.6,11006.4,13528.1,13566.6,15180.1,15941.7,16351.0,15169.2,22610.2,19891.7,22136.1,20089.2,30809.5,13337.2,18778.0,22493.8,18961.4,18082.8,26056.5,21362.6,16856.4,20828.5,27038.3,21788.9,41090.5,30891.9,43862.9,24568.0,38855.6,27965.9,31987.0,39919.6,48359.1,64839.4,67029.1,141317.2],"cum_vol":[221641.3,284385.3,392081.5,467021.2,521537.5,577047.5,660174.9,776358.7,855664.5,908522.4,967036.7,1052957.8,1124682.9,1185561.5,1253152.7,1323097.1,1388434.9,1471876.4,1542162.2,1620792.1,1683428.6,1739371.6,1802939.7,1860746.9,1905213.1,1957213.9,2017636.4,2075605.5,2139693.0,2186115.9,2250728.9,2303288.2,2348854.8,2394916.1,2437670.2,2476713.7,2529798.2,2566825.6,2600051.6,2636461.2,2676605.0,2737925.1,2786296.6,2821890.0,2859114.7,2894657.2,2928667.6,2980431.0,3015037.6,3047218.6,3083881.3,3127813.4,3177094.4,3230925.0,3268420.1,3295964.5,3317756.9,3349851.1,3384211.0,3407554.4,3432326.5,3503257.6,3547531.5,3583783.5,3621923.4,3661811.1,3703673.2,3736647.2,3768278.1,3799430.4,3828105.0,3857279.3,3887673.4,3916367.3,3940730.6,3962516.2,3995111.6,4036589.7,4077005.6,4109596.2,4141598.4,4179223.9,4208551.4,4232166.6,4260907.9,4289458.4,4314049.3,4336206.9,4364249.6,4385951.1,4405964.1,4432511.6,4455832.4,4471122.7,4491241.5,4507941.6,4530494.9,4547789.9,4569346.5,4586858.8,4606800.2,4627664.7,4646844.0,4665898.1,4684946.3,4710764.9,4730894.8,4751771.1,4771269.4,4794771.5,4815773.6,4834162.4,4849767.8,4867691.7,4879805.0,4907392.3,4942112.1,4962354.4,4976781.6,4993326.9,5010767.9,5028977.9,5050987.1,5065232.4,5082998.7,5095885.6,5106509.4,5119574.8,5131181.9,5144448.1,5157165.4,5173512.7,5187040.2,5199884.9,5209007.9,5222228.6,5235153.6,5249931.4,5262436.4,5275177.9,5301452.2,5321805.1,5341889.7,5358506.2,5370835.3,5384408.4,5399878.5,5410843.8,5421485.1,5434444.5,5450545.2,5464914.4,5479759.1,5491032.9,5504135.6,5516916.5,5532523.6,5543269.0,5557664.9,5566922.7,5577555.1,5589046.3,5605561.6,5620575.3,5632347.9,5643937.1,5656131.5,5670035.4,5682634.3,5694364.6,5707205.7,5717500.8,5730984.8,5741669.9,5754773.4,5767995.3,5777811.3,5789783.9,5797910.5,5812569.8,5825102.9,5837772.6,5855343.0,5875030.6,5888285.0,5910324.8,5927069.0,5944854.6,5961840.7,5976698.0,5987573.9,5996474.3,6005185.3,6019895.4,6030918.4,6043356.7,6061540.2,6072421.9,6090146.7,6107574.0,6126004.0,6135673.1,6148936.9,6165352.2,6178211.9,6186584.2,6198551.4,6210107.1,6221804.7,6230778.6,6251735.4,6270432.1,6288651.4,6297680.8,6308300.0,6318463.5,6326845.7,6334631.5,6344271.8,6357707.9,6369322.1,6386082.9,6406299.9,6424930.4,6434621.6,6458981.1,6474603.5,6487611.9,6495145.9,6514349.8,6526505.3,6537419.1,6546881.0,6558582.1,6574858.6,6584779.0,6597105.1,6605142.0,6614423.5,6625205.2,6636085.4,6647951.9,6663843.4,6675327.8,6690817.4,6705185.8,6716920.4,6728874.2,6737828.1,6749490.9,6761903.0,6771089.8,6783757.3,6802147.2,6816565.4,6824081.9,6831783.0,6842584.7,6848168.6,6860347.3,6872321.1,6879503.2,6886598.2,6899245.2,6909971.4,6924566.9,6937680.4,6954746.6,6967222.0,6992812.8,7015222.2,7032756.9,7048191.6,7060642.7,7072572.7,7083345.1,7094522.7,7105010.8,7117065.2,7132457.9,7142663.9,7158570.9,7171990.3,7186380.9,7200264.3,7216628.7,7230056.4,7247619.6,7261827.1,7274920.5,7292708.3,7310701.7,7324501.9,7343187.6,7358867.4,7377654.8,7395779.1,7415058.0,7426597.6,7443030.6,7474866.8,7494577.0,7512822.9,7537130.8,7548522.5,7565761.5,7582684.8,7596747.2,7613873.7,7625109.1,7638698.3,7653467.7,7667197.3,7680664.7,7689316.2,7716698.9,7728598.3,7742352.4,7757185.9,7769735.1,7783019.4,7799700.9,7810552.0,7833304.1,7850605.1,7862505.9,7878586.5,7891579.1,7904799.3,7921827.9,7938846.4,7950408.7,7966977.3,7980782.4,7995931.8,8016436.0,8028049.0,8041768.8,8055186.1,8068131.5,8080767.1,8091224.4,8104037.9,8116585.0,8134144.0,8144415.8,8158534.8,8168941.5,8180002.7,8191342.5,8203433.5,8215266.1,8227698.9,8237081.1,8258134.7,8269141.1,8282669.2,8296235.8,8311415.9,8327357.6,8343708.6,8358877.8,8381488.0,8401379.7,8423515.9,8443605.1,8474414.6,8487751.8,8506529.8,8529023.6,8547985.0,8566067.8,8592124.3,8613486.9,8630343.3,8651171.8,8678210.1,8699998.9,8741089.4,8771981.4,8815844.2,8840412.2,8879267.9,8907233.8,8939220.8,8979140.4,9027499.5,9092338.9,9159368.0,9300685.2],"abs_move_pct":[0.6039,0.572,0.9758,1.0801,1.274,1.4086,1.3873,1.5847,1.6648,1.5903,1.7675,1.8623,1.9041,2.0424,2.1371,2.432,2.4289,2.4499,2.4707,2.3858,2.3981,2.3572,2.3703,2.4173,2.4144,2.3407,2.482,2.3292,2.3478,2.3825,2.4049,2.5641,2.6115,2.6389,2.6601,2.6096,2.5741,2.6326,2.7289,2.8423,2.9053,2.8173,2.7968,2.5918,2.6215,2.7547,2.9065,2.8996,2.7623,2.7486,2.8922,2.7945,2.8622,3.0678,3.0528,3.0709,3.0631,2.9965,3.1572,3.146,3.1701,3.232,3.2288,3.2492,3.2491,3.2746,3.3076,3.2205,3.1161,3.0904,3.0286,3.1533,3.11,3.1773,3.1987,3.2376,3.2988,3.4504,3.5469,3.599,3.5009,3.5049,3.4661,3.495,3.3326,3.2407,3.2999,3.2411,3.2197,3.1469,3.1987,3.2864,3.2652,3.2697,3.1592,3.132,3.1276,3.0557,3.1381,3.2014,3.255,3.2008,3.2253,3.2811,3.3197,3.3442,3.3231,3.3095,3.3959,3.3681,3.3323,3.4516,3.427,3.4473,3.4056,3.4798,3.5638,3.5277,3.5252,3.5345,3.5555,3.5127,3.4495,3.4351,3.5032,3.5207,3.5896,3.5484,3.5698,3.6369,3.581,3.5735,3.551,3.6059,3.6196,3.565,3.6034,3.604,3.5791,3.5923,3.567,3.5785,3.5923,3.5228,3.5459,3.5543,3.5057,3.5494,3.5773,3.5665,3.6171,3.581,3.6626,3.6587,3.6458,3.6744,3.719,3.7338,3.6959,3.6523,3.5475,3.5403,3.5383,3.5386,3.4906,3.4664,3.4507,3.42,3.4447,3.4712,3.472,3.5055,3.4833,3.4635,3.6048,3.5373,3.4581,3.4628,3.4617,3.3468,3.2913,3.3788,3.4223,3.4872,3.4329,3.4799,3.4848,3.5538,3.5273,3.5563,3.5783,3.5489,3.4749,3.4344,3.4637,3.4582,3.4846,3.3734,3.394,3.2887,3.2061,3.2383,3.2638,3.2306,3.2205,3.2114,3.1593,3.1564,3.1324,3.1531,3.2531,3.2916,3.2745,3.2299,3.2388,3.2699,3.3283,3.3092,3.2622,3.2947,3.3055,3.3175,3.3755,3.4862,3.4349,3.4534,3.4326,3.4035,3.4539,3.4411,3.4917,3.5211,3.5915,3.6237,3.6656,3.6988,3.7471,3.7037,3.72,3.7047,3.7167,3.7562,3.7393,3.7399,3.7155,3.7828,3.8331,3.8654,3.8375,3.8673,3.826,3.8167,3.8197,3.8324,3.8043,3.7823,3.827,3.8884,3.8885,3.8686,3.9633,4.024,4.0606,4.0866,4.1072,4.1309,4.1597,4.1699,4.1876,4.2282,4.1834,4.1763,4.1034,4.0676,4.1224,4.1538,4.1586,4.1302,4.1519,4.2289,4.2036,4.2775,4.3153,4.3549,4.2853,4.3581,4.3668,4.3918,4.3629,4.4474,4.4368,4.4682,4.4786,4.5515,4.5718,4.6144,4.456,4.4893,4.4102,4.4283,4.5073,4.6334,4.6706,4.6912,4.7614,4.6886,4.695,4.8623,4.8514,4.8598,4.8511,4.8546,4.8114,4.906,4.9047,4.7985,4.7767,4.8459,4.8739,4.8931,4.8868,4.9695,4.9826,4.9969,5.0111,5.0019,5.0631,5.0017,5.0722,5.1504,5.1473,5.2643,5.2182,5.1461,5.1625,5.2681,5.2533,5.1753,5.2135,5.1905,5.1455,5.128,5.071,5.0465,5.0511,5.0893,5.0511,5.0467,5.0439,5.0454,5.1423,5.1599,5.2079,5.11,5.1165,5.0923,5.1208,5.1417,5.1332,5.1364,5.1603,5.2107,5.2413,5.3591,5.4033,5.3957,5.3527,5.3199,5.2648,5.2757,5.2782,5.2897,5.3286,5.2881,5.3493,5.3801,5.3947,5.3442,5.3104,5.2992,5.3474,5.3561,5.3084,5.2914,5.3131,5.296,5.2736,5.2687,5.2781,5.2882],"open5_vol":521537.5,"days":14,"atr14":0.7712571428571428,"adv14":10557988,"avg_range_pct14":8.951,"prev_close":9.31,"prev_high":9.5,"prev_low":9.14,"high_20d":10.11,"ref_5d_high":10.11,"ref_5d_low":7.99,"ref_5d_avg_high":9.448,"ref_5d_avg_low":8.508,"ref_5d_avg_range":0.94,"sr14":{"levels":[{"lo":7.5011,"hi":7.64,"mid":7.5754,"touches":3,"last_touch_days_ago":6},{"lo":7.74,"hi":7.87,"mid":7.7885,"touches":4,"last_touch_days_ago":8},{"lo":7.98,"hi":8.09,"mid":8.038,"touches":5,"last_touch_days_ago":2},{"lo":8.1789,"hi":8.27,"mid":8.2438,"touches":5,"last_touch_days_ago":8},{"lo":8.5188,"hi":8.58,"mid":8.5596,"touches":3,"last_touch_days_ago":4},{"lo":8.79,"hi":8.97,"mid":8.88,"touches":2,"last_touch_days_ago":1},{"lo":9.14,"hi":9.3,"mid":9.22,"touches":2,"last_touch_days_ago":0},{"lo":9.36,"hi":9.5,"mid":9.43,"touches":2,"last_touch_days_ago":0},{"lo":10.0,"hi":10.11,"mid":10.055,"touches":2,"last_touch_days_ago":4}],"high":10.11,"low":7.5011,"atr":0.7713,"sessions":14,"tol":0.1928}}