{"symbol":"IONQ","for_date":"2024-10-14","built":"2026-09-30T18:36:37-04:00","sessions":["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","2024-10-11"],"vol_per_min":[213543.9,67972.1,112354.6,75660.4,53441.7,61261.1,89467.6,123913.7,86212.0,57463.1,62013.0,88547.5,82519.1,72300.4,77516.5,80249.8,66844.7,88653.1,77568.9,83393.1,62280.9,59817.9,64437.4,57938.4,46095.6,55027.6,63355.3,72535.4,66893.3,48016.4,75162.4,66965.8,50023.7,51151.6,50505.9,63310.0,75160.3,51798.2,43093.6,41562.8,48142.7,71859.0,54044.6,48037.9,47312.9,47203.4,43783.4,60595.9,39767.1,35278.9,45093.9,50963.9,59913.4,54605.4,42756.2,30785.4,31255.4,38029.6,42014.9,24822.9,31011.2,79390.2,47773.0,42792.9,41387.6,55058.2,50794.6,42816.5,38196.4,33540.4,36899.0,34358.0,36343.1,28398.9,31475.2,25505.1,43715.6,44808.5,45583.6,31473.7,36019.9,39422.6,37220.0,31259.5,31475.4,46119.0,32419.3,33025.8,34437.2,24537.6,34481.6,31878.2,31958.9,27385.1,26371.2,25708.9,28929.0,28501.8,29974.9,24932.1,24438.5,25456.3,25039.6,31250.9,28235.4,33746.8,21783.1,26693.1,24241.0,29872.9,26417.3,24460.3,19171.0,15983.5,13861.6,30268.1,35535.1,22378.1,19076.7,20276.3,20728.4,20830.9,24364.3,14489.0,18242.3,15477.1,20043.3,14381.1,11614.9,16097.9,16951.8,19293.6,15957.3,13174.9,8462.3,15421.4,14357.1,17974.7,14768.4,21895.6,35825.3,22418.2,34585.6,26858.9,14309.7,13978.6,19339.2,11731.4,15643.8,16658.4,23952.4,18343.7,14954.6,15811.3,20172.9,22200.7,33223.3,13901.9,17112.9,13830.5,12462.9,14116.8,21150.0,17551.8,15071.4,13728.9,18323.1,16727.6,20578.5,14696.8,14114.6,13586.6,18250.6,15182.9,13369.8,14227.4,12632.1,15845.8,8364.6,17965.4,14298.3,10992.7,14822.8,22398.9,14077.6,21479.4,18829.1,22281.6,16044.6,16366.4,14034.4,18041.8,11626.1,18786.3,12729.3,14122.6,21674.4,13752.5,18914.6,19505.9,17993.8,11768.6,15836.4,17795.3,16647.4,19166.7,13474.1,15411.9,15093.6,9385.6,19477.3,15060.9,18107.4,10786.8,9918.9,11289.8,15380.4,9576.2,10738.4,16519.2,15877.7,14591.3,20296.6,23176.9,15221.5,23245.6,19659.1,17410.4,10176.9,19140.7,17641.6,13056.8,11882.7,15713.6,20946.3,10307.9,18116.7,10011.5,12798.6,13052.9,14140.6,12768.3,16720.4,9443.5,13909.4,13662.1,12160.3,36953.1,28900.1,13165.6,13481.6,16376.9,13790.7,20810.0,11796.4,8336.6,7692.4,7859.1,7201.9,14974.8,12648.3,7174.6,9054.3,13733.6,11628.1,14512.7,11791.1,18616.5,15060.6,23565.8,15483.7,13899.8,19151.3,8493.7,13408.4,12275.5,10668.1,10824.4,12542.6,15511.4,10151.7,16078.1,13738.4,13884.4,16236.6,13581.1,11362.7,15283.6,12778.3,13587.2,17480.9,17052.0,15689.4,25545.0,15757.1,18937.4,20997.1,19622.2,12309.5,16935.7,36812.8,20210.2,16318.0,22826.0,12541.4,15438.6,13878.7,14294.1,15777.6,14037.1,12227.1,16052.4,14056.9,14683.1,12446.1,26725.2,11335.3,16037.9,16562.4,13010.5,9811.9,17901.9,14530.6,22512.7,17710.6,10769.6,16968.7,14679.9,13801.2,19326.8,15698.4,10945.2,15653.6,14061.6,16608.4,15938.9,14722.9,13689.4,14140.1,20403.8,14612.3,10343.8,11063.9,13496.9,14713.7,13935.6,13944.9,9872.6,14507.5,10960.7,11870.5,12186.5,16378.0,11526.1,26979.8,16545.9,12428.3,16821.9,15050.6,15946.4,20702.4,19009.9,22826.4,19759.7,27381.8,18584.6,21765.6,13584.6,19863.2,23696.9,19048.4,21706.4,29012.9,21153.4,21641.9,23466.6,27700.2,24183.1,45973.2,33772.1,44174.1,34317.1,47189.9,30158.0,40206.4,41897.4,49512.4,78383.4,78587.6,164645.5],"cum_vol":[213543.9,281516.0,393870.6,469531.0,522972.7,584233.8,673701.4,797615.1,883827.1,941290.3,1003303.3,1091850.8,1174369.9,1246670.3,1324186.8,1404436.6,1471281.3,1559934.4,1637503.3,1720896.4,1783177.3,1842995.1,1907432.5,1965370.9,2011466.6,2066494.2,2129849.5,2202384.9,2269278.1,2317294.5,2392456.9,2459422.6,2509446.4,2560597.9,2611103.8,2674413.8,2749574.1,2801372.3,2844465.9,2886028.7,2934171.4,3006030.4,3060075.1,3108113.0,3155425.9,3202629.4,3246412.7,3307008.6,3346775.7,3382054.6,3427148.5,3478112.4,3538025.8,3592631.1,3635387.4,3666172.8,3697428.1,3735457.7,3777472.6,3802295.6,3833306.8,3912697.0,3960470.0,4003262.9,4044650.6,4099708.8,4150503.4,4193319.9,4231516.3,4265056.6,4301955.6,4336313.6,4372656.7,4401055.6,4432530.8,4458035.9,4501751.4,4546559.9,4592143.5,4623617.2,4659637.1,4699059.7,4736279.7,4767539.2,4799014.6,4845133.6,4877552.9,4910578.7,4945015.9,4969553.5,5004035.1,5035913.3,5067872.1,5095257.3,5121628.5,5147337.4,5176266.4,5204768.1,5234743.1,5259675.2,5284113.7,5309570.0,5334609.6,5365860.5,5394095.9,5427842.7,5449625.9,5476319.0,5500560.0,5530432.9,5556850.2,5581310.5,5600481.5,5616465.0,5630326.6,5660594.7,5696129.9,5718507.9,5737584.6,5757860.9,5778589.4,5799420.2,5823784.5,5838273.5,5856515.8,5871992.9,5892036.2,5906417.4,5918032.3,5934130.2,5951082.0,5970375.6,5986332.9,5999507.7,6007970.0,6023391.4,6037748.5,6055723.2,6070491.6,6092387.2,6128212.5,6150630.7,6185216.3,6212075.2,6226384.9,6240363.6,6259702.8,6271434.2,6287078.0,6303736.4,6327688.8,6346032.5,6360987.1,6376798.4,6396971.2,6419171.9,6452395.2,6466297.1,6483410.0,6497240.5,6509703.4,6523820.1,6544970.1,6562521.9,6577593.4,6591322.2,6609645.4,6626372.9,6646951.4,6661648.2,6675762.9,6689349.5,6707600.1,6722783.0,6736152.8,6750380.2,6763012.3,6778858.1,6787222.7,6805188.1,6819486.4,6830479.1,6845301.9,6867700.8,6881778.4,6903257.8,6922086.9,6944368.4,6960413.0,6976779.4,6990813.8,7008855.6,7020481.7,7039268.0,7051997.3,7066119.9,7087794.2,7101546.7,7120461.3,7139967.1,7157960.9,7169729.5,7185565.9,7203361.2,7220008.6,7239175.3,7252649.4,7268061.3,7283154.9,7292540.4,7312017.7,7327078.6,7345186.0,7355972.8,7365891.6,7377181.4,7392561.8,7402138.0,7412876.4,7429395.6,7445273.4,7459864.6,7480161.2,7503338.1,7518559.6,7541805.1,7561464.2,7578874.6,7589051.5,7608192.2,7625833.9,7638890.6,7650773.4,7666487.0,7687433.3,7697741.1,7715857.9,7725869.4,7738667.9,7751720.9,7765861.4,7778629.7,7795350.1,7804793.6,7818702.9,7832365.0,7844525.3,7881478.4,7910378.6,7923544.2,7937025.9,7953402.8,7967193.5,7988003.5,7999799.9,8008136.5,8015828.9,8023687.9,8030889.9,8045864.6,8058512.9,8065687.5,8074741.8,8088475.4,8100103.5,8114616.2,8126407.3,8145023.8,8160084.4,8183650.1,8199133.9,8213033.6,8232184.9,8240678.6,8254087.0,8266362.5,8277030.6,8287854.9,8300397.5,8315908.9,8326060.6,8342138.7,8355877.1,8369761.4,8385998.1,8399579.2,8410941.9,8426225.5,8439003.8,8452591.0,8470071.9,8487123.9,8502813.3,8528358.3,8544115.4,8563052.7,8584049.9,8603672.1,8615981.6,8632917.3,8669730.1,8689940.3,8706258.3,8729084.3,8741625.6,8757064.2,8770942.9,8785237.1,8801014.7,8815051.9,8827278.9,8843331.4,8857388.3,8872071.4,8884517.5,8911242.7,8922578.0,8938615.9,8955178.3,8968188.8,8978000.7,8995902.6,9010433.2,9032945.9,9050656.6,9061426.2,9078394.9,9093074.9,9106876.1,9126202.9,9141901.2,9152846.4,9168500.0,9182561.6,9199169.9,9215108.8,9229831.6,9243521.0,9257661.1,9278064.9,9292677.2,9303021.0,9314084.9,9327581.8,9342295.5,9356231.1,9370176.0,9380048.6,9394556.1,9405516.8,9417387.3,9429573.8,9445951.8,9457477.9,9484457.7,9501003.6,9513431.9,9530253.9,9545304.4,9561250.8,9581953.1,9600963.1,9623789.4,9643549.1,9670930.9,9689515.6,9711281.1,9724865.7,9744728.9,9768425.8,9787474.2,9809180.6,9838193.5,9859346.9,9880988.8,9904455.4,9932155.6,9956338.7,10002311.9,10036084.1,10080258.2,10114575.4,10161765.3,10191923.3,10232129.6,10274027.0,10323539.4,10401922.7,10480510.3,10645155.8],"abs_move_pct":[0.5805,0.5497,0.8579,1.032,1.1005,1.1903,1.2219,1.4423,1.4756,1.3939,1.6601,1.8409,1.9629,2.1391,2.303,2.4064,2.4312,2.3756,2.4682,2.378,2.4109,2.347,2.2478,2.3595,2.4483,2.346,2.4961,2.3633,2.3604,2.3172,2.4146,2.6073,2.757,2.7932,2.832,2.7625,2.7542,2.8595,2.9784,3.0392,3.1294,2.9963,3.1108,2.869,2.9146,3.1076,3.1373,2.9899,2.8918,2.9585,3.0734,3.0251,3.1133,3.3368,3.2975,3.3242,3.381,3.3147,3.4264,3.3238,3.4105,3.4792,3.4559,3.5195,3.6046,3.6272,3.7062,3.6155,3.5959,3.6826,3.5309,3.7187,3.6672,3.6292,3.591,3.5697,3.7106,3.8116,3.8732,3.8869,3.7951,3.7628,3.7695,3.8382,3.707,3.7601,3.9057,3.848,3.8541,3.816,4.0018,4.1116,4.0852,4.0217,4.0282,4.0598,4.0355,3.9626,3.9753,4.0166,4.0938,3.9961,4.0083,4.0539,4.011,3.9925,3.9684,3.9234,3.9642,3.9803,4.04,4.1444,4.0757,4.0466,3.9838,3.9958,4.082,4.1049,4.1229,4.2056,4.2497,4.2362,4.1556,4.1349,4.1597,4.1663,4.275,4.2468,4.222,4.3561,4.2363,4.1763,4.165,4.2489,4.2728,4.1881,4.2158,4.2424,4.2209,4.2489,4.2383,4.1547,4.2263,4.1631,4.2021,4.2469,4.1925,4.2087,4.2315,4.2802,4.3827,4.3362,4.3952,4.4502,4.3828,4.4307,4.444,4.4519,4.381,4.3785,4.3644,4.3669,4.4343,4.381,4.3333,4.362,4.3397,4.3201,4.3828,4.5144,4.4753,4.4806,4.54,4.557,4.6465,4.6087,4.5494,4.5092,4.5036,4.4132,4.3734,4.4406,4.4796,4.513,4.5408,4.5873,4.5737,4.6445,4.5785,4.604,4.638,4.6414,4.5708,4.5498,4.5444,4.5242,4.5525,4.4508,4.4641,4.39,4.3669,4.3497,4.3957,4.3279,4.345,4.2776,4.2246,4.2332,4.2438,4.2747,4.3339,4.3433,4.3213,4.2948,4.3199,4.283,4.2633,4.2108,4.127,4.1578,4.1853,4.208,4.2966,4.3662,4.3388,4.3145,4.2691,4.2594,4.3563,4.3526,4.4434,4.4549,4.5017,4.5584,4.5999,4.6044,4.6887,4.6368,4.6906,4.7217,4.8121,4.846,4.8457,4.8923,4.8956,4.918,4.9115,4.9016,4.9155,4.9297,4.9103,4.8813,4.8776,4.8877,4.8784,4.8364,4.8642,4.8943,4.8705,4.8223,4.9857,5.022,5.0863,5.0852,5.1277,5.1727,5.2492,5.2794,5.3037,5.3446,5.3061,5.3199,5.2766,5.2985,5.3537,5.3276,5.31,5.337,5.3712,5.3599,5.3029,5.4022,5.4114,5.4181,5.3923,5.4444,5.4553,5.4435,5.4692,5.5422,5.5724,5.5864,5.5946,5.6538,5.6463,5.6355,5.4567,5.4703,5.3654,5.3762,5.4686,5.5421,5.5728,5.5406,5.6143,5.6241,5.6498,5.7158,5.6851,5.7274,5.7385,5.7795,5.7688,5.7732,5.7718,5.7229,5.7691,5.7679,5.7915,5.8087,5.8238,5.9303,5.9546,5.9552,5.947,5.9321,5.9604,5.8846,5.935,5.9578,5.9321,5.9573,5.9392,5.8617,5.9123,5.959,5.9362,5.8557,5.8737,5.851,5.8569,5.8659,5.8824,5.8755,5.8603,5.8311,5.8364,5.8524,5.8074,5.8493,5.9076,5.9311,5.9861,5.9191,5.949,5.9516,5.937,5.9834,5.9699,5.9488,5.9631,5.9851,5.99,6.0759,6.0962,6.0933,6.0021,5.9667,5.8958,5.8908,5.9076,5.9317,5.9831,5.9306,5.892,5.9515,5.9865,5.9408,5.8712,5.8582,5.8552,5.852,5.843,5.8289,5.8799,5.8807,5.8343,5.8619,5.848,5.8248],"open5_vol":522972.7,"days":14,"atr14":0.8582142857142855,"adv14":11910217,"avg_range_pct14":9.607,"prev_close":10.66,"prev_high":10.72,"prev_low":9.62,"high_20d":10.72,"ref_5d_high":10.72,"ref_5d_low":8.855,"ref_5d_avg_high":9.915,"ref_5d_avg_low":9.1628,"ref_5d_avg_range":0.7522,"sr14":{"levels":[{"lo":7.5011,"hi":7.585,"mid":7.5431,"touches":2,"last_touch_days_ago":11},{"lo":7.78,"hi":7.99,"mid":7.885,"touches":2,"last_touch_days_ago":7},{"lo":8.04,"hi":8.09,"mid":8.0733,"touches":3,"last_touch_days_ago":8},{"lo":8.58,"hi":8.79,"mid":8.65,"touches":3,"last_touch_days_ago":6},{"lo":8.855,"hi":8.97,"mid":8.9317,"touches":3,"last_touch_days_ago":3},{"lo":9.0988,"hi":9.3,"mid":9.2022,"touches":4,"last_touch_days_ago":1},{"lo":9.36,"hi":9.5,"mid":9.43,"touches":2,"last_touch_days_ago":5},{"lo":9.61,"hi":9.74,"mid":9.6587,"touches":4,"last_touch_days_ago":0},{"lo":9.8399,"hi":10.0,"mid":9.92,"touches":2,"last_touch_days_ago":1}],"high":10.72,"low":7.5011,"atr":0.8582,"sessions":14,"tol":0.2146}}