{"symbol":"IONQ","for_date":"2024-10-11","built":"2026-09-30T18:36:49-04:00","sessions":["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","2024-10-09","2024-10-10"],"vol_per_min":[213917.5,67271.7,113287.9,75806.4,53475.9,61776.4,91089.6,120890.7,85756.4,57841.8,64578.8,88542.7,80041.2,68869.6,75861.7,76749.4,66559.3,89006.6,76576.1,82488.0,61459.6,59811.4,66112.6,58101.6,45876.6,54895.1,64236.9,70038.2,67155.7,48412.5,74676.3,70222.5,52992.1,53097.3,46924.4,47148.1,60206.9,41955.5,39490.3,38352.6,42027.2,67523.1,52489.1,45745.9,44797.4,47113.9,42112.5,56534.9,38039.4,32594.4,42646.1,48767.6,51565.3,53483.7,39265.3,29412.5,27413.8,35424.3,38517.3,22059.6,29083.6,76988.1,45985.3,39709.5,41380.4,53645.6,50327.9,37101.8,35668.3,29671.8,31586.6,28284.3,33430.6,26473.7,26321.8,21928.6,42040.6,46019.1,45044.4,30611.9,33373.5,35947.8,35150.0,30012.7,30156.8,42042.5,28615.5,30708.6,32729.4,22730.6,32767.8,30852.5,30588.1,25423.9,24212.7,19511.4,24414.6,21670.1,26416.1,21836.5,24249.4,23376.8,22611.1,30907.2,27285.0,30614.1,21595.4,26309.2,23558.6,29095.1,24744.3,23689.6,18179.9,15734.0,13492.9,29190.1,34800.4,22464.1,17594.6,17868.5,20223.2,19201.2,23065.4,14201.4,18067.7,15130.3,16629.6,13907.9,11454.6,15867.3,14106.7,17563.6,15364.3,11571.5,8806.1,14007.3,13487.6,17510.8,13714.7,13834.4,26400.5,20144.4,33328.7,24757.4,12410.9,13348.3,19005.9,12496.8,13079.9,16916.9,22517.4,18032.0,14762.6,14599.9,19516.4,21347.7,31871.6,13704.0,16062.0,12683.6,11869.8,11127.9,18158.6,16945.4,13279.3,12347.3,17091.1,16968.9,19077.7,14593.4,15281.6,12000.7,15798.6,13089.6,12009.6,13248.4,11357.1,14955.9,8941.0,16196.1,13894.3,10990.1,18957.4,21107.4,12963.8,21379.1,18397.9,21876.0,16530.4,13938.9,14268.4,16731.1,10778.1,17382.9,11565.7,12528.2,19462.4,12482.3,17271.0,20261.1,18764.9,9640.6,15048.9,16377.4,16367.9,18310.5,13296.2,15033.8,13258.5,9416.4,23497.9,18993.9,17390.2,10681.4,10044.1,11464.4,15235.7,8189.9,10827.1,18732.7,15449.3,14164.6,19959.9,19629.0,10867.7,25901.4,19356.1,16894.4,9816.4,21585.2,14938.1,11937.9,12076.0,17306.5,17273.9,9899.6,15355.8,8702.7,9905.1,11501.2,14219.4,12579.6,16564.4,10003.8,13378.9,12965.1,11487.1,32982.8,27766.0,12740.4,13471.1,16230.2,13644.3,20074.4,12997.8,8143.5,7798.2,9772.9,6857.8,13350.3,13081.1,7048.9,7798.9,13560.1,11887.5,14985.3,13836.6,18591.6,14937.4,23117.0,15962.0,13595.4,14320.3,8138.9,12241.9,12343.9,11331.4,11287.4,12737.8,14976.8,9933.4,15501.9,12796.7,14228.3,14658.9,13274.5,12278.8,14931.8,13024.3,13207.1,17677.1,16286.6,15811.0,23109.1,16000.1,17931.6,21117.9,19999.3,11105.3,15920.4,36745.6,18737.7,16302.2,21200.9,10543.7,15381.5,13547.6,14467.1,15173.2,13707.3,10908.1,15609.1,13398.0,12936.9,11963.1,26652.3,11360.4,16752.9,15854.6,12935.3,10452.3,17280.0,12643.1,22884.3,16757.2,10620.1,17418.1,13918.5,14585.1,18953.2,15457.1,9715.5,15292.6,14109.8,16297.4,15426.4,15092.0,13464.5,13629.6,16713.6,13844.8,10197.6,12402.4,12982.9,14647.5,12590.6,14723.1,9614.4,13795.0,10539.6,11730.1,11370.0,16500.9,10503.9,26756.5,15750.6,12982.6,16677.8,14592.2,14718.8,21053.7,17850.4,22981.8,19939.8,26449.2,18394.5,22043.9,13707.1,19702.0,22943.7,19165.1,20738.4,27235.9,20830.2,20846.1,22309.6,26029.8,20767.9,44897.9,32801.8,43807.2,32000.8,47394.1,28843.8,37916.5,38836.6,48385.3,75278.0,74319.6,156799.4],"cum_vol":[213917.5,281189.2,394477.1,470283.5,523759.4,585535.9,676625.5,797516.2,883272.6,941114.4,1005693.1,1094235.9,1174277.1,1243146.6,1319008.4,1395757.7,1462317.0,1551323.6,1627899.8,1710387.8,1771847.4,1831658.9,1897771.4,1955873.0,2001749.6,2056644.7,2120881.6,2190919.9,2258075.6,2306488.1,2381164.4,2451386.9,2504378.9,2557476.2,2604400.6,2651548.8,2711755.6,2753711.1,2793201.4,2831554.0,2873581.2,2941104.4,2993593.5,3039339.4,3084136.7,3131250.6,3173363.1,3229898.0,3267937.4,3300531.8,3343177.9,3391945.5,3443510.8,3496994.5,3536259.8,3565672.3,3593086.1,3628510.4,3667027.6,3689087.2,3718170.9,3795159.0,3841144.3,3880853.8,3922234.1,3975879.7,4026207.6,4063309.4,4098977.7,4128649.5,4160236.1,4188520.4,4221951.0,4248424.7,4274746.5,4296675.1,4338715.8,4384734.9,4429779.4,4460391.3,4493764.8,4529712.6,4564862.6,4594875.3,4625032.1,4667074.6,4695690.1,4726398.6,4759128.1,4781858.6,4814626.4,4845478.9,4876067.0,4901490.9,4925703.6,4945215.0,4969629.6,4991299.6,5017715.7,5039552.2,5063801.6,5087178.4,5109789.6,5140696.8,5167981.8,5198595.9,5220191.4,5246500.6,5270059.2,5299154.3,5323898.6,5347588.1,5365768.0,5381502.0,5394994.9,5424185.0,5458985.4,5481449.4,5499044.0,5516912.5,5537135.7,5556336.9,5579402.3,5593603.7,5611671.4,5626801.7,5643431.4,5657339.2,5668793.8,5684661.1,5698767.8,5716331.4,5731695.7,5743267.2,5752073.4,5766080.6,5779568.3,5797079.1,5810793.8,5824628.1,5851028.6,5871173.0,5904501.7,5929259.1,5941670.1,5955018.4,5974024.2,5986521.0,5999600.9,6016517.8,6039035.1,6057067.1,6071829.8,6086429.7,6105946.1,6127293.9,6159165.5,6172869.5,6188931.5,6201615.1,6213484.9,6224612.9,6242771.5,6259716.9,6272996.2,6285343.5,6302434.6,6319403.5,6338481.2,6353074.6,6368356.1,6380356.9,6396155.5,6409245.1,6421254.7,6434503.1,6445860.3,6460816.2,6469757.2,6485953.4,6499847.6,6510837.8,6529795.2,6550902.6,6563866.4,6585245.6,6603643.5,6625519.5,6642049.9,6655988.7,6670257.1,6686988.3,6697766.4,6715149.3,6726715.0,6739243.2,6758705.6,6771187.9,6788458.9,6808720.0,6827484.9,6837125.4,6852174.3,6868551.7,6884919.6,6903230.1,6916526.3,6931560.1,6944818.6,6954235.0,6977732.9,6996726.7,7014116.9,7024798.3,7034842.4,7046306.8,7061542.5,7069732.4,7080559.5,7099292.2,7114741.5,7128906.1,7148865.9,7168494.9,7179362.6,7205264.1,7224620.1,7241514.5,7251330.9,7272916.1,7287854.2,7299792.1,7311868.1,7329174.6,7346448.5,7356348.1,7371703.9,7380406.6,7390311.7,7401812.9,7416032.3,7428611.9,7445176.3,7455180.1,7468559.0,7481524.1,7493011.3,7525994.1,7553760.1,7566500.4,7579971.5,7596201.7,7609846.0,7629920.4,7642918.1,7651061.6,7658859.9,7668632.8,7675490.6,7688840.9,7701921.9,7708970.9,7716769.7,7730329.8,7742217.3,7757202.6,7771039.2,7789630.9,7804568.2,7827685.2,7843647.2,7857242.6,7871562.9,7879701.7,7891943.6,7904287.6,7915618.9,7926906.4,7939644.1,7954620.9,7964554.4,7980056.3,7992853.0,8007081.3,8021740.2,8035014.7,8047293.5,8062225.3,8075249.6,8088456.7,8106133.8,8122420.4,8138231.4,8161340.6,8177340.6,8195272.3,8216390.2,8236389.5,8247494.8,8263415.1,8300160.7,8318898.4,8335200.6,8356401.5,8366945.2,8382326.7,8395874.4,8410341.4,8425514.6,8439221.9,8450130.1,8465739.1,8479137.1,8492074.1,8504037.1,8530689.4,8542049.9,8558802.8,8574657.4,8587592.7,8598045.0,8615325.0,8627968.1,8650852.4,8667609.6,8678229.7,8695647.9,8709566.4,8724151.5,8743104.7,8758561.9,8768277.4,8783570.0,8797679.8,8813977.1,8829403.5,8844495.5,8857960.0,8871589.6,8888303.2,8902148.0,8912345.6,8924748.1,8937730.9,8952378.4,8964969.0,8979692.1,8989306.6,9003101.6,9013641.2,9025371.3,9036741.3,9053242.2,9063746.1,9090502.6,9106253.2,9119235.8,9135913.6,9150505.8,9165224.6,9186278.3,9204128.7,9227110.5,9247050.3,9273499.5,9291894.0,9313937.9,9327644.9,9347346.9,9370290.6,9389455.7,9410194.1,9437430.1,9458260.3,9479106.4,9501416.0,9527445.8,9548213.6,9593111.6,9625913.4,9669720.6,9701721.4,9749115.4,9777959.2,9815875.7,9854712.4,9903097.6,9978375.6,10052695.3,10209494.6],"abs_move_pct":[0.606,0.5597,0.8976,1.008,1.1173,1.1886,1.1937,1.4276,1.4711,1.4215,1.6668,1.8755,1.9567,2.1118,2.2808,2.4945,2.4023,2.391,2.4845,2.3947,2.4511,2.3836,2.3331,2.432,2.4861,2.3813,2.5323,2.3977,2.3744,2.349,2.4632,2.6702,2.8213,2.8266,2.8283,2.7157,2.6478,2.6846,2.8144,2.8676,2.9106,2.8294,2.9342,2.723,2.7309,2.92,2.9527,2.8524,2.7502,2.7551,2.8577,2.7846,2.8371,3.0906,3.0492,3.0567,3.0796,2.9846,3.1255,3.0745,3.1539,3.2399,3.2241,3.2666,3.2974,3.3244,3.394,3.2898,3.2103,3.2537,3.1143,3.2956,3.2285,3.2748,3.2982,3.2976,3.4131,3.527,3.5646,3.5622,3.4922,3.4333,3.409,3.486,3.3874,3.4331,3.5314,3.4884,3.4889,3.4497,3.5706,3.6694,3.6508,3.5793,3.5778,3.5253,3.4986,3.438,3.4772,3.5087,3.61,3.5692,3.5844,3.6374,3.6151,3.5886,3.5748,3.5388,3.5877,3.5903,3.6021,3.7231,3.6913,3.6444,3.5966,3.6277,3.6922,3.6833,3.6935,3.7537,3.8095,3.7809,3.7108,3.6878,3.7112,3.7146,3.8283,3.7903,3.7735,3.8958,3.7674,3.7131,3.6974,3.7909,3.8239,3.7027,3.7311,3.7559,3.7545,3.7437,3.7095,3.6326,3.7069,3.6499,3.7082,3.746,3.699,3.7143,3.7514,3.7804,3.8483,3.8093,3.8726,3.8987,3.8552,3.8803,3.9009,3.9018,3.817,3.7978,3.7566,3.7565,3.7909,3.7502,3.6941,3.7281,3.7298,3.7138,3.7647,3.8774,3.8485,3.8517,3.891,3.891,3.9924,3.9561,3.9021,3.8703,3.8474,3.7581,3.7018,3.785,3.8419,3.8544,3.8668,3.9148,3.9022,3.9896,3.9386,3.9597,3.9733,3.975,3.8918,3.8886,3.8817,3.8688,3.8891,3.7992,3.8506,3.7606,3.7283,3.7246,3.7779,3.7377,3.739,3.6657,3.6194,3.6161,3.6009,3.6392,3.7499,3.7869,3.768,3.7348,3.7439,3.7145,3.7127,3.6792,3.5796,3.6356,3.6574,3.6875,3.7677,3.8619,3.8527,3.8242,3.7695,3.7375,3.8321,3.8143,3.8618,3.904,3.9565,4.0053,4.0515,4.0643,4.119,4.0672,4.0871,4.1261,4.2016,4.2687,4.2504,4.284,4.2807,4.3566,4.3774,4.3897,4.3846,4.3842,4.3682,4.3474,4.351,4.3641,4.3703,4.3315,4.3519,4.3753,4.3477,4.2884,4.4371,4.4973,4.5448,4.5455,4.5822,4.6316,4.7023,4.7439,4.7553,4.8041,4.7627,4.7789,4.7146,4.7402,4.793,4.7744,4.7858,4.7972,4.8197,4.8194,4.7494,4.8178,4.8315,4.8598,4.8179,4.8777,4.8933,4.9,4.9146,4.9913,5.0093,5.0029,5.0203,5.0597,5.062,5.0494,4.881,4.899,4.8134,4.8309,4.9146,4.985,5.001,4.9838,5.0714,5.0856,5.0844,5.1553,5.144,5.1814,5.1955,5.2323,5.2253,5.242,5.223,5.1689,5.2142,5.227,5.2421,5.2604,5.2791,5.378,5.3816,5.3864,5.382,5.371,5.4249,5.3602,5.4032,5.4468,5.4239,5.4464,5.415,5.3465,5.3903,5.4316,5.3889,5.3146,5.3323,5.2992,5.292,5.2861,5.2856,5.2903,5.2643,5.2479,5.2469,5.2672,5.2093,5.2562,5.2984,5.3342,5.3979,5.3457,5.3564,5.3698,5.3638,5.3952,5.3736,5.3643,5.3976,5.4241,5.4474,5.5422,5.5662,5.575,5.4473,5.4207,5.3522,5.3736,5.3941,5.4216,5.4677,5.4241,5.4089,5.4419,5.4572,5.4293,5.3591,5.3337,5.3215,5.3183,5.3099,5.2964,5.3388,5.3285,5.2747,5.3091,5.2915,5.2676],"open5_vol":523759.4,"days":14,"atr14":0.8181285714285712,"adv14":11462116,"avg_range_pct14":9.273,"prev_close":9.81,"prev_high":9.8399,"prev_low":9.0988,"high_20d":10.11,"ref_5d_high":9.8399,"ref_5d_low":8.855,"ref_5d_avg_high":9.671,"ref_5d_avg_low":9.0668,"ref_5d_avg_range":0.6042,"sr14":{"levels":[{"lo":7.5011,"hi":7.585,"mid":7.5431,"touches":2,"last_touch_days_ago":10},{"lo":7.78,"hi":7.98,"mid":7.88,"touches":2,"last_touch_days_ago":12},{"lo":7.99,"hi":8.09,"mid":8.0525,"touches":4,"last_touch_days_ago":6},{"lo":8.5188,"hi":8.58,"mid":8.5596,"touches":3,"last_touch_days_ago":8},{"lo":8.79,"hi":8.97,"mid":8.8963,"touches":4,"last_touch_days_ago":2},{"lo":9.0988,"hi":9.3,"mid":9.2022,"touches":4,"last_touch_days_ago":0},{"lo":9.36,"hi":9.5,"mid":9.43,"touches":2,"last_touch_days_ago":4},{"lo":9.61,"hi":9.74,"mid":9.6717,"touches":3,"last_touch_days_ago":1},{"lo":9.8399,"hi":10.0,"mid":9.92,"touches":2,"last_touch_days_ago":0}],"high":10.11,"low":7.5011,"atr":0.8181,"sessions":14,"tol":0.2045}}