{"symbol":"IONQ","for_date":"2024-10-08","built":"2026-09-30T18:37:25-04:00","sessions":["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","2024-10-07"],"vol_per_min":[230149.1,66977.9,113349.4,76148.0,54921.7,65505.9,83814.4,118146.3,80887.2,53758.1,59850.4,86124.7,72830.2,63087.6,70754.0,72712.3,66452.3,88233.0,71220.4,78827.4,63332.6,57671.8,63891.2,58041.1,45787.6,52488.6,62243.9,59942.8,65054.4,49605.2,66635.4,53016.0,45835.4,46904.4,43821.9,40588.6,53749.6,38602.6,36477.8,37797.6,41540.4,61597.7,48923.4,36336.1,38594.9,36666.3,36252.3,53631.4,36312.7,32692.3,37101.6,45553.2,49583.5,54165.4,37883.3,29303.4,22697.1,33878.6,34718.6,24100.8,26825.0,72690.0,45162.6,36475.4,38423.6,42453.4,44061.2,33017.9,31033.7,31871.6,29634.2,28741.8,31443.5,26767.7,24732.4,20683.1,36401.1,43849.1,42662.2,28496.4,29174.7,35745.4,34530.0,30034.0,29597.4,39017.1,27864.5,23433.9,29407.8,23180.6,24529.1,28813.8,27405.2,20650.2,21653.5,17502.6,23580.4,19021.0,21638.3,18861.5,20016.1,21759.4,18996.2,16975.1,15466.9,26283.0,19086.0,22390.9,20028.4,26041.5,21144.1,17723.3,17104.6,19391.8,11800.2,28490.0,33703.6,21137.8,15039.0,16387.9,18424.4,18829.7,21870.4,13760.4,16980.3,12943.2,12970.2,13498.9,11373.1,13450.5,12851.4,16622.2,13539.9,12980.1,9223.3,13104.1,12844.0,16630.2,12604.1,13597.4,27160.1,19763.9,33907.6,26455.2,12568.6,14079.6,18522.2,12215.6,11253.4,14767.1,16447.7,13885.3,14743.5,11949.1,14226.1,13191.9,15936.4,11618.4,15697.1,10547.3,11730.4,11368.5,17663.1,13604.3,11738.9,11527.8,12091.9,13774.9,12525.1,11921.1,12490.1,10953.3,13290.8,11980.4,13264.6,11912.9,8786.6,11598.1,8028.6,14816.4,12422.4,10848.8,18141.3,19864.9,13041.6,20337.1,16720.0,18254.8,17988.1,14778.9,12937.7,8759.8,8578.3,15808.1,10246.6,11490.5,18326.6,11200.4,16619.4,19535.8,18261.4,8676.6,12940.5,15883.6,12678.1,8722.9,13365.4,12716.1,12052.9,8569.3,23029.1,18917.0,17810.6,9365.5,10725.8,10197.9,8553.1,7674.7,9656.6,13584.6,11302.1,12872.8,20220.2,18291.1,10017.0,24926.3,17758.9,14002.9,8339.4,19863.4,12160.9,11147.6,11897.7,14684.1,15861.3,9932.1,12168.7,7795.4,8710.0,11160.1,11351.7,11733.5,16662.9,11598.4,15357.6,14971.9,11579.9,12082.4,10266.9,11848.3,12269.9,8838.8,12750.4,18485.1,13548.8,7909.6,6986.6,10824.1,5794.1,11077.3,11880.1,7035.5,7500.6,12363.2,10805.1,14345.6,13090.5,16950.0,12413.1,23104.5,22542.4,18046.7,15879.4,12636.6,12182.0,11573.7,10765.9,10760.1,13229.2,15674.6,10722.6,16043.4,13227.4,14317.3,13792.7,16287.9,13214.9,17846.2,14378.8,13266.6,17929.3,17821.9,13831.4,18785.1,15633.3,18476.5,18262.4,18660.9,11718.7,16712.4,36174.3,20536.6,18687.8,24698.8,11792.3,17105.1,14688.5,14254.7,17453.9,12034.4,13997.8,15598.1,13665.1,14262.6,10379.6,27758.7,12086.4,19363.0,16570.6,14260.1,13472.7,17640.4,11834.6,23629.3,17360.6,11458.9,16889.6,14033.1,14228.1,17284.9,17163.6,11924.4,16897.4,13265.5,15470.1,19898.9,12201.9,14371.6,13886.1,13109.1,13253.1,10918.6,13302.5,12467.8,18013.2,10564.6,14415.2,10137.1,10481.3,11127.0,12731.2,11945.1,12872.4,9618.9,21202.4,10627.9,12888.8,14188.7,15751.9,15114.6,16703.7,15228.9,21349.8,18712.2,23083.4,20850.8,31481.5,13725.3,18829.4,22212.1,19000.4,18167.3,27033.9,22771.9,17181.7,21323.8,27941.6,21759.1,40644.2,31363.0,43701.6,24175.4,39331.4,30679.2,30599.6,40007.9,46394.1,61980.1,69539.1,139750.4],"cum_vol":[230149.1,297126.9,410476.3,486624.3,541546.0,607051.9,690866.2,809012.5,889899.7,943657.9,1003508.2,1089632.9,1162463.1,1225550.8,1296304.8,1369017.1,1435469.4,1523702.4,1594922.8,1673750.1,1737082.7,1794754.5,1858645.7,1916686.8,1962474.4,2014963.0,2077206.9,2137149.7,2202204.1,2251809.3,2318444.6,2371460.6,2417296.0,2464200.4,2508022.4,2548610.9,2602360.6,2640963.2,2677441.0,2715238.6,2756778.9,2818376.6,2867300.1,2903636.2,2942231.1,2978897.4,3015149.6,3068781.0,3105093.7,3137786.0,3174887.6,3220440.9,3270024.4,3324189.7,3362073.0,3391376.4,3414073.5,3447952.1,3482670.7,3506771.5,3533596.5,3606286.5,3651449.1,3687924.5,3726348.1,3768801.5,3812862.7,3845880.6,3876914.4,3908786.0,3938420.2,3967162.0,3998605.5,4025373.2,4050105.6,4070788.8,4107189.9,4151039.0,4193701.2,4222197.6,4251372.4,4287117.8,4321647.8,4351681.8,4381279.1,4420296.2,4448160.7,4471594.6,4501002.4,4524183.0,4548712.1,4577525.9,4604931.1,4625581.4,4647234.9,4664737.4,4688317.9,4707338.9,4728977.1,4747838.6,4767854.7,4789614.1,4808610.4,4825585.5,4841052.4,4867335.4,4886421.4,4908812.3,4928840.6,4954882.1,4976026.2,4993749.5,5010854.1,5030245.9,5042046.1,5070536.1,5104239.7,5125377.5,5140416.5,5156804.4,5175228.9,5194058.6,5215929.0,5229689.4,5246669.7,5259612.9,5272583.1,5286082.0,5297455.1,5310905.6,5323757.1,5340379.3,5353919.1,5366899.2,5376122.5,5389226.6,5402070.6,5418700.9,5431305.0,5444902.4,5472062.5,5491826.4,5525734.1,5552189.3,5564757.9,5578837.5,5597359.7,5609575.3,5620828.6,5635595.8,5652043.5,5665928.8,5680672.3,5692621.4,5706847.4,5720039.3,5735975.7,5747594.1,5763291.1,5773838.4,5785568.8,5796937.3,5814600.4,5828204.6,5839943.5,5851471.3,5863563.2,5877338.1,5889863.2,5901784.3,5914274.4,5925227.6,5938518.4,5950498.9,5963763.4,5975676.3,5984462.9,5996061.0,6004089.6,6018906.0,6031328.4,6042177.1,6060318.4,6080183.3,6093224.9,6113562.0,6130282.0,6148536.8,6166524.9,6181303.9,6194241.6,6203001.4,6211579.6,6227387.8,6237634.4,6249124.9,6267451.6,6278652.0,6295271.4,6314807.1,6333068.5,6341745.1,6354685.6,6370569.3,6383247.4,6391970.2,6405335.6,6418051.7,6430104.6,6438673.9,6461702.9,6480619.9,6498430.5,6507796.0,6518521.8,6528719.7,6537272.9,6544947.6,6554604.1,6568188.7,6579490.9,6592363.6,6612583.9,6630875.0,6640892.0,6665818.3,6683577.2,6697580.1,6705919.4,6725782.9,6737943.8,6749091.4,6760989.1,6775673.2,6791534.5,6801466.6,6813635.3,6821430.7,6830140.7,6841300.9,6852652.6,6864386.1,6881048.9,6892647.4,6908005.0,6922976.9,6934556.7,6946639.1,6956906.0,6968754.3,6981024.2,6989863.0,7002613.4,7021098.5,7034647.3,7042556.9,7049543.5,7060367.6,7066161.7,7077239.0,7089119.1,7096154.6,7103655.2,7116018.4,7126823.6,7141169.1,7154259.6,7171209.6,7183622.7,7206727.2,7229269.6,7247316.4,7263195.7,7275832.3,7288014.3,7299588.0,7310353.9,7321114.1,7334343.3,7350017.9,7360740.6,7376784.0,7390011.4,7404328.7,7418121.4,7434409.3,7447624.1,7465470.4,7479849.1,7493115.8,7511045.1,7528867.0,7542698.4,7561483.6,7577116.9,7595593.4,7613855.8,7632516.7,7644235.4,7660947.9,7697122.1,7717658.7,7736346.5,7761045.3,7772837.6,7789942.6,7804631.1,7818885.9,7836339.7,7848374.1,7862371.9,7877970.1,7891635.2,7905897.9,7916277.5,7944036.2,7956122.6,7975485.6,7992056.2,8006316.4,8019789.1,8037429.4,8049264.0,8072893.3,8090253.9,8101712.7,8118602.4,8132635.5,8146863.6,8164148.4,8181312.0,8193236.4,8210133.8,8223399.3,8238869.4,8258768.2,8270970.1,8285341.7,8299227.8,8312336.9,8325590.1,8336508.7,8349811.2,8362279.0,8380292.2,8390856.9,8405272.1,8415409.2,8425890.5,8437017.5,8449748.7,8461693.9,8474566.3,8484185.2,8505387.6,8516015.6,8528904.4,8543093.1,8558844.9,8573959.6,8590663.3,8605892.1,8627241.9,8645954.1,8669037.5,8689888.3,8721369.8,8735095.1,8753924.4,8776136.5,8795136.9,8813304.1,8840338.1,8863110.0,8880291.7,8901615.5,8929557.1,8951316.2,8991960.4,9023323.4,9067025.0,9091200.4,9130531.8,9161211.0,9191810.6,9231818.6,9278212.6,9340192.8,9409731.9,9549482.3],"abs_move_pct":[0.625,0.5931,0.9728,1.0756,1.2635,1.4366,1.3554,1.5908,1.6243,1.561,1.7752,1.9,1.9503,2.1147,2.1949,2.4698,2.4175,2.4341,2.4805,2.3791,2.4335,2.3799,2.3817,2.455,2.5003,2.4343,2.6025,2.4376,2.4337,2.3972,2.4305,2.6318,2.689,2.7131,2.7357,2.6608,2.5945,2.6524,2.7929,2.8839,2.9325,2.8384,2.8252,2.6385,2.6441,2.7819,2.9547,2.9358,2.7811,2.7991,2.9425,2.8344,2.9104,3.131,3.1054,3.1131,3.0891,3.0131,3.1935,3.1897,3.2409,3.2882,3.2988,3.3283,3.3266,3.3303,3.3754,3.2687,3.141,3.1176,3.0436,3.1677,3.1176,3.1518,3.1823,3.1903,3.2817,3.4469,3.4952,3.5197,3.4673,3.4059,3.4175,3.4577,3.3073,3.2891,3.3635,3.3338,3.3208,3.2681,3.3522,3.4458,3.4216,3.3468,3.2995,3.2527,3.2674,3.1997,3.2387,3.323,3.3883,3.3219,3.3355,3.3341,3.3338,3.3259,3.3017,3.2655,3.3695,3.376,3.3589,3.5031,3.4629,3.4853,3.415,3.4809,3.5559,3.5138,3.5375,3.5586,3.6116,3.576,3.5386,3.531,3.5811,3.6023,3.693,3.6608,3.6539,3.7116,3.6411,3.634,3.6228,3.7003,3.7192,3.6488,3.7016,3.7097,3.7051,3.7156,3.6748,3.6693,3.7447,3.6843,3.7074,3.7377,3.7024,3.7294,3.7689,3.7581,3.8167,3.7718,3.848,3.848,3.8178,3.828,3.8641,3.8877,3.848,3.8068,3.7165,3.7026,3.7183,3.6867,3.6374,3.6398,3.6324,3.5822,3.6098,3.6468,3.659,3.6684,3.6702,3.6594,3.8051,3.7363,3.669,3.6483,3.6335,3.5307,3.4933,3.5882,3.6348,3.6606,3.6369,3.6781,3.6595,3.7293,3.6947,3.7129,3.7467,3.7304,3.6622,3.6462,3.6619,3.6563,3.691,3.5747,3.6058,3.5071,3.4358,3.4537,3.4958,3.4408,3.4294,3.4079,3.3782,3.3907,3.3688,3.3723,3.4866,3.5161,3.5051,3.4768,3.4866,3.5034,3.5618,3.5374,3.4769,3.5169,3.5428,3.5427,3.5849,3.6678,3.6308,3.6492,3.6052,3.5701,3.6278,3.598,3.6229,3.6529,3.7281,3.7964,3.8127,3.8429,3.8867,3.853,3.8623,3.8819,3.9142,3.9605,3.9601,3.9806,3.9634,4.0211,4.0494,4.0837,4.0538,4.0806,4.0527,4.051,4.0676,4.0938,4.0702,4.0401,4.0741,4.1279,4.1061,4.072,4.161,4.2274,4.2576,4.2671,4.2858,4.3231,4.3719,4.3779,4.3791,4.4489,4.3981,4.4046,4.3407,4.2959,4.3604,4.3851,4.3899,4.3615,4.3915,4.4607,4.4025,4.487,4.5345,4.5749,4.5218,4.5969,4.592,4.6215,4.6054,4.6952,4.6808,4.6988,4.6979,4.7741,4.7985,4.8321,4.6646,4.6986,4.6242,4.6521,4.7537,4.8617,4.9027,4.9353,5.0053,4.9478,4.9503,5.123,5.1166,5.1392,5.1116,5.1025,5.0467,5.117,5.1277,5.0403,5.0298,5.1254,5.1631,5.1785,5.1708,5.2583,5.2666,5.2952,5.2912,5.2687,5.3178,5.2733,5.3562,5.4322,5.4253,5.5265,5.4646,5.3889,5.43,5.5446,5.512,5.427,5.4471,5.4091,5.3904,5.3481,5.2821,5.2839,5.2681,5.3161,5.2779,5.2787,5.2704,5.2564,5.3623,5.383,5.4114,5.3316,5.3372,5.3116,5.322,5.3319,5.3352,5.3166,5.3405,5.3917,5.4448,5.5664,5.6106,5.6315,5.5645,5.5167,5.4616,5.4679,5.4779,5.5029,5.5427,5.4916,5.537,5.5529,5.5651,5.5108,5.4643,5.4493,5.4756,5.4753,5.4483,5.4279,5.4576,5.4694,5.4425,5.4233,5.4143,5.4074],"open5_vol":541546.0,"days":14,"atr14":0.7944714285714285,"adv14":10835597,"avg_range_pct14":9.215,"prev_close":9.07,"prev_high":9.61,"prev_low":8.855,"high_20d":10.11,"ref_5d_high":9.61,"ref_5d_low":7.99,"ref_5d_avg_high":9.348,"ref_5d_avg_low":8.563,"ref_5d_avg_range":0.785,"sr14":{"levels":[{"lo":7.5011,"hi":7.64,"mid":7.5754,"touches":3,"last_touch_days_ago":7},{"lo":7.74,"hi":7.78,"mid":7.7613,"touches":3,"last_touch_days_ago":9},{"lo":7.98,"hi":8.09,"mid":8.038,"touches":5,"last_touch_days_ago":3},{"lo":8.1789,"hi":8.27,"mid":8.2422,"touches":4,"last_touch_days_ago":9},{"lo":8.5188,"hi":8.58,"mid":8.5596,"touches":3,"last_touch_days_ago":5},{"lo":8.79,"hi":8.97,"mid":8.8717,"touches":3,"last_touch_days_ago":0},{"lo":9.14,"hi":9.3,"mid":9.22,"touches":2,"last_touch_days_ago":1},{"lo":9.36,"hi":9.5,"mid":9.43,"touches":2,"last_touch_days_ago":1},{"lo":10.0,"hi":10.11,"mid":10.055,"touches":2,"last_touch_days_ago":5}],"high":10.11,"low":7.5011,"atr":0.7945,"sessions":14,"tol":0.1986}}