{"symbol":"IONQ","for_date":"2024-10-09","built":"2026-09-30T18:37:14-04:00","sessions":["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","2024-10-08"],"vol_per_min":[231913.0,66903.0,110458.9,75988.4,54274.6,65180.1,84688.2,120120.8,80881.3,56967.8,60813.8,87969.6,79134.5,69907.2,74990.5,75293.3,66494.2,89207.6,73193.9,80190.7,62797.6,58210.6,63610.8,58490.4,47428.1,52922.4,63897.5,69361.0,66601.6,51006.3,72993.7,68338.6,53825.1,51363.9,47271.6,45009.1,55893.9,39224.7,38048.5,38096.6,42102.9,63358.1,50123.6,38729.8,40842.1,41855.7,38179.0,54962.8,37389.3,33562.9,38824.1,47919.0,50827.1,55148.6,38731.5,29188.0,25451.1,34543.0,37743.8,24792.1,29003.3,76170.3,47393.4,39307.4,40526.1,55966.4,49495.4,36621.1,35150.1,33568.8,31878.0,28396.7,34257.7,26645.1,25472.0,22928.2,37377.5,46017.9,45975.6,30090.4,30846.9,36721.5,35320.9,30060.5,30848.7,41977.4,28134.4,28751.6,31914.1,23481.5,31336.8,31481.7,30268.6,24786.6,22610.0,18983.4,24877.8,20763.6,22306.1,20002.3,19932.9,22370.4,19781.5,16231.3,16426.9,26471.8,19464.6,23740.4,21102.2,25816.7,21757.6,18626.8,18085.9,16495.4,12722.7,28619.8,33320.9,21232.9,16074.4,16565.1,18584.6,19588.0,22558.2,14027.1,17669.4,13277.6,14106.1,13654.1,11527.9,14192.0,13176.0,16853.0,13408.6,12734.6,9611.4,13421.9,12747.5,16689.1,13313.9,14223.6,27316.0,18136.4,33928.9,25998.6,13446.0,14427.6,20106.6,13150.2,12964.6,14543.7,14807.9,14379.8,14363.4,12559.6,14494.1,13365.9,15975.9,11811.4,16210.9,12429.1,12417.0,11117.0,18066.9,16085.8,12821.2,11929.7,15828.6,14391.4,12989.4,11716.9,12515.9,10285.5,14973.7,11749.5,12558.0,13743.8,9082.9,12456.9,7768.0,15203.1,12821.0,10161.0,18198.2,20112.0,12606.1,19137.9,16870.6,19587.6,17082.7,14881.3,13041.2,9350.0,9126.2,15768.4,10456.9,11725.9,18540.4,10642.5,16734.6,19781.6,18206.1,8932.4,13497.4,16225.6,11723.7,8951.9,13201.7,12707.7,12146.9,8672.6,22871.1,18410.6,17405.1,10668.1,11062.8,10808.4,14801.0,7726.6,10073.7,14212.1,14176.4,11597.9,19644.5,19066.1,10424.4,24819.1,17881.1,14529.9,9556.4,20679.9,11872.6,11542.1,11904.6,14726.2,17978.1,9522.3,13838.8,8087.3,9166.1,11307.1,12507.1,11996.0,16973.9,10557.1,13759.4,14857.1,10929.0,32180.1,26302.6,12082.2,14032.0,15717.9,13238.3,19268.8,13353.2,7526.5,7374.8,9556.2,5180.4,10898.8,12415.2,6893.3,7580.2,12168.3,10674.1,14668.3,13297.1,17770.6,14326.1,23203.6,15956.6,13172.7,14291.6,10302.3,12042.6,10627.7,11554.9,10819.3,12735.1,15024.0,10163.0,14943.4,13387.0,13581.4,13225.2,14866.8,12199.8,16892.3,13170.1,11334.1,17462.4,15378.5,13760.6,22387.8,14681.1,18120.9,19572.6,19776.4,10955.7,15724.1,35472.5,19579.3,17083.3,21710.0,11090.6,15180.1,12927.3,13780.3,15952.7,12358.9,11641.6,15334.4,13345.4,11647.6,10363.0,26581.5,10089.4,18962.4,15440.3,13167.4,13313.4,16693.9,12114.3,23793.1,17203.9,10531.9,16603.3,13648.4,13441.9,16611.9,15004.7,9744.5,14665.6,13487.0,15372.1,16584.2,11589.6,13090.4,13690.5,13084.2,12773.6,9797.4,12637.1,12279.9,17345.5,8255.7,15271.6,10255.4,10962.3,11179.7,13048.4,10759.8,16664.1,10356.5,20913.8,10385.3,11879.5,14073.2,14921.6,13457.1,18457.4,16762.1,22007.4,18549.0,23360.9,17957.1,30630.4,13454.3,20400.9,22130.4,18574.8,19323.7,27387.2,21758.6,16201.2,21365.5,27099.9,21797.1,41425.9,31202.5,43725.7,24520.5,39890.9,30457.5,30401.4,41178.7,48698.4,71025.2,68891.4,147540.3],"cum_vol":[231913.0,298816.0,409274.9,485263.3,539537.9,604718.0,689406.2,809527.0,890408.3,947376.1,1008189.9,1096159.4,1175293.9,1245201.1,1320191.6,1395484.9,1461979.1,1551186.7,1624380.6,1704571.4,1767369.0,1825579.6,1889190.4,1947680.8,1995108.9,2048031.3,2111928.8,2181289.8,2247891.4,2298897.6,2371891.4,2440230.0,2494055.1,2545418.9,2592690.5,2637699.6,2693593.6,2732818.3,2770866.8,2808963.4,2851066.2,2914424.3,2964547.9,3003277.6,3044119.8,3085975.5,3124154.5,3179117.3,3216506.6,3250069.4,3288893.6,3336812.6,3387639.7,3442788.4,3481519.9,3510707.9,3536159.0,3570702.0,3608445.8,3633237.9,3662241.2,3738411.5,3785804.9,3825112.4,3865638.4,3921604.9,3971100.2,4007721.4,4042871.4,4076440.2,4108318.2,4136714.9,4170972.6,4197617.8,4223089.8,4246018.0,4283395.5,4329413.4,4375388.9,4405479.3,4436326.2,4473047.7,4508368.6,4538429.1,4569277.9,4611255.3,4639389.6,4668141.2,4700055.4,4723536.9,4754873.6,4786355.4,4816623.9,4841410.6,4864020.6,4883003.9,4907881.7,4928645.3,4950951.4,4970953.7,4990886.6,5013257.0,5033038.5,5049269.8,5065696.6,5092168.4,5111633.1,5135373.4,5156475.6,5182292.4,5204049.9,5222676.7,5240762.6,5257257.9,5269980.6,5298600.4,5331921.3,5353154.1,5369228.6,5385793.6,5404378.3,5423966.3,5446524.5,5460551.6,5478221.0,5491498.6,5505604.8,5519258.9,5530786.8,5544978.8,5558154.8,5575007.8,5588416.4,5601150.9,5610762.4,5624184.2,5636931.7,5653620.8,5666934.6,5681158.2,5708474.2,5726610.6,5760539.5,5786538.1,5799984.1,5814411.6,5834518.3,5847668.5,5860633.1,5875176.8,5889984.7,5904364.5,5918727.9,5931287.5,5945781.6,5959147.6,5975123.5,5986934.9,6003145.8,6015574.9,6027991.9,6039108.9,6057175.8,6073261.6,6086082.8,6098012.5,6113841.1,6128232.6,6141222.0,6152938.9,6165454.7,6175740.2,6190713.9,6202463.4,6215021.4,6228765.2,6237848.1,6250304.9,6258072.9,6273276.0,6286097.0,6296258.0,6314456.2,6334568.2,6347174.4,6366312.2,6383182.8,6402770.4,6419853.1,6434734.4,6447775.6,6457125.6,6466251.8,6482020.1,6492477.0,6504202.9,6522743.3,6533385.8,6550120.4,6569902.0,6588108.1,6597040.6,6610538.0,6626763.6,6638487.3,6647439.2,6660640.9,6673348.6,6685495.5,6694168.1,6717039.2,6735449.8,6752854.9,6763523.1,6774585.9,6785394.3,6800195.3,6807921.9,6817995.6,6832207.6,6846384.0,6857981.9,6877626.4,6896692.5,6907116.9,6931935.9,6949817.1,6964346.9,6973903.4,6994583.2,7006455.9,7017998.0,7029902.6,7044628.8,7062606.9,7072129.2,7085968.0,7094055.3,7103221.4,7114528.6,7127035.6,7139031.6,7156005.5,7166562.6,7180322.0,7195179.1,7206108.1,7238288.2,7264590.9,7276673.1,7290705.1,7306422.9,7319661.2,7338930.0,7352283.2,7359809.7,7367184.5,7376740.7,7381921.1,7392819.9,7405235.1,7412128.4,7419708.6,7431876.9,7442551.1,7457219.4,7470516.5,7488287.1,7502613.3,7525816.9,7541773.4,7554946.1,7569237.7,7579540.0,7591582.6,7602210.4,7613765.3,7624584.6,7637319.6,7652343.6,7662506.6,7677450.0,7690837.0,7704418.4,7717643.6,7732510.4,7744710.1,7761602.4,7774772.5,7786106.6,7803569.0,7818947.5,7832708.1,7855095.9,7869777.1,7887897.9,7907470.6,7927247.0,7938202.7,7953926.9,7989399.4,8008978.6,8026061.9,8047771.9,8058862.6,8074042.6,8086969.9,8100750.2,8116702.9,8129061.8,8140703.4,8156037.8,8169383.2,8181030.9,8191393.9,8217975.4,8228064.7,8247027.1,8262467.4,8275634.7,8288948.1,8305642.0,8317756.3,8341549.4,8358753.3,8369285.2,8385888.5,8399536.9,8412978.8,8429590.6,8444595.4,8454339.9,8469005.5,8482492.5,8497864.6,8514448.8,8526038.4,8539128.9,8552819.4,8565903.6,8578677.1,8588474.6,8601111.6,8613391.6,8630737.1,8638992.8,8654264.4,8664519.8,8675482.1,8686661.8,8699710.2,8710470.0,8727134.1,8737490.6,8758404.4,8768789.6,8780669.1,8794742.4,8809663.9,8823121.1,8841578.5,8858340.6,8880347.9,8898896.9,8922257.8,8940214.9,8970845.4,8984299.6,9004700.5,9026830.9,9045405.7,9064729.4,9092116.6,9113875.3,9130076.5,9151442.0,9178541.9,9200338.9,9241764.9,9272967.4,9316693.1,9341213.6,9381104.5,9411562.0,9441963.4,9483142.1,9531840.5,9602865.7,9671757.1,9819297.4],"abs_move_pct":[0.579,0.579,0.8933,1.0561,1.1935,1.4283,1.3849,1.6058,1.6474,1.6328,1.8711,2.0341,2.0646,2.2497,2.3536,2.5943,2.5389,2.5131,2.5669,2.4503,2.5476,2.4766,2.5105,2.6028,2.6564,2.5657,2.7453,2.6462,2.622,2.5969,2.684,2.9485,3.0715,3.0814,3.0521,2.9238,2.8827,2.9422,3.069,3.1212,3.1713,3.0447,3.0892,2.9059,2.9177,3.0493,3.1856,3.1192,2.9841,3.0186,3.1338,3.0138,3.1176,3.3382,3.3214,3.3449,3.3492,3.2661,3.4544,3.4234,3.4781,3.5566,3.5609,3.5543,3.5932,3.6321,3.7128,3.5916,3.4455,3.4419,3.3807,3.5419,3.4754,3.5031,3.5533,3.5817,3.6845,3.8189,3.883,3.9084,3.827,3.7611,3.7581,3.8204,3.6744,3.6924,3.771,3.7419,3.7324,3.7004,3.8251,3.9298,3.8992,3.8038,3.7542,3.6881,3.6993,3.6225,3.6419,3.6949,3.7426,3.6516,3.6766,3.6611,3.673,3.6265,3.5831,3.5415,3.637,3.6323,3.6302,3.7676,3.7363,3.7247,3.6554,3.7016,3.7918,3.7753,3.8008,3.818,3.8732,3.8631,3.8147,3.7967,3.8364,3.8647,3.9652,3.9389,3.927,4.004,3.9251,3.9062,3.8773,3.9632,3.9672,3.9047,3.9255,3.9303,3.9191,3.9079,3.8879,3.8551,3.9309,3.8879,3.9244,3.9748,3.9278,3.9498,3.9739,3.9745,4.0277,3.9389,3.9984,3.9965,3.9548,3.9654,3.9862,4.0186,3.9753,3.9321,3.8464,3.8328,3.8423,3.8068,3.7377,3.7402,3.7096,3.6854,3.7498,3.8108,3.8176,3.8368,3.8218,3.8225,3.9562,3.8948,3.8483,3.8364,3.8345,3.7712,3.7134,3.7887,3.8373,3.8521,3.8404,3.8953,3.892,3.986,3.9612,3.9786,3.9994,3.97,3.9017,3.8986,3.91,3.8968,3.9271,3.8177,3.8468,3.7564,3.7063,3.7159,3.7663,3.6994,3.6951,3.6827,3.6541,3.6498,3.619,3.6234,3.7333,3.7572,3.7332,3.6975,3.687,3.6915,3.7137,3.6974,3.633,3.6721,3.6786,3.7094,3.766,3.8287,3.8273,3.8097,3.7374,3.6852,3.76,3.7474,3.7891,3.8305,3.8967,3.9812,4.0171,4.0482,4.0934,4.035,4.0532,4.0776,4.1307,4.1969,4.1894,4.2179,4.2253,4.2927,4.3157,4.324,4.3089,4.3269,4.3074,4.2854,4.3007,4.3335,4.3183,4.2759,4.3134,4.3561,4.3316,4.3016,4.4076,4.4737,4.5151,4.5081,4.5228,4.5724,4.6286,4.6647,4.6849,4.7467,4.7135,4.6927,4.6621,4.6454,4.7262,4.7499,4.7606,4.7705,4.8057,4.8392,4.7525,4.8066,4.8163,4.8895,4.857,4.9352,4.9543,5.0058,5.0079,5.0825,5.0998,5.0881,5.0885,5.1321,5.1737,5.1849,5.0126,5.0182,4.9264,4.9471,5.019,5.1266,5.1278,5.129,5.1926,5.2074,5.2172,5.3221,5.2899,5.3383,5.3543,5.386,5.3797,5.3917,5.3926,5.334,5.3804,5.4274,5.4585,5.47,5.479,5.5961,5.6083,5.6409,5.6161,5.6153,5.6635,5.6061,5.6439,5.6816,5.6467,5.6953,5.6704,5.5936,5.6229,5.6728,5.6198,5.5137,5.5448,5.5082,5.5151,5.5086,5.4951,5.5146,5.5117,5.5357,5.5086,5.5258,5.4909,5.5118,5.5725,5.6177,5.6515,5.604,5.5978,5.6124,5.6267,5.6675,5.6665,5.6478,5.6708,5.7104,5.7435,5.8453,5.8717,5.8665,5.7867,5.7525,5.7266,5.7128,5.7297,5.7679,5.8095,5.7571,5.768,5.784,5.7749,5.7472,5.6727,5.6622,5.6969,5.7006,5.6754,5.6752,5.6833,5.6902,5.6677,5.6406,5.6144,5.6149],"open5_vol":539537.9,"days":14,"atr14":0.8079714285714283,"adv14":11112744,"avg_range_pct14":9.303,"prev_close":9.55,"prev_high":9.665,"prev_low":8.97,"high_20d":10.11,"ref_5d_high":9.665,"ref_5d_low":7.99,"ref_5d_avg_high":9.487,"ref_5d_avg_low":8.749,"ref_5d_avg_range":0.738,"sr14":{"levels":[{"lo":7.5011,"hi":7.64,"mid":7.5754,"touches":3,"last_touch_days_ago":8},{"lo":7.74,"hi":7.78,"mid":7.76,"touches":2,"last_touch_days_ago":10},{"lo":7.98,"hi":8.1789,"mid":8.0615,"touches":6,"last_touch_days_ago":4},{"lo":8.25,"hi":8.27,"mid":8.26,"touches":2,"last_touch_days_ago":10},{"lo":8.5188,"hi":8.58,"mid":8.5596,"touches":3,"last_touch_days_ago":6},{"lo":8.79,"hi":8.97,"mid":8.8963,"touches":4,"last_touch_days_ago":0},{"lo":9.14,"hi":9.3,"mid":9.22,"touches":2,"last_touch_days_ago":2},{"lo":9.36,"hi":9.5,"mid":9.43,"touches":2,"last_touch_days_ago":2},{"lo":9.61,"hi":9.665,"mid":9.6375,"touches":2,"last_touch_days_ago":0},{"lo":10.0,"hi":10.11,"mid":10.055,"touches":2,"last_touch_days_ago":6}],"high":10.11,"low":7.5011,"atr":0.808,"sessions":14,"tol":0.202}}