{"symbol":"IONQ","for_date":"2024-10-15","built":"2026-09-30T18:36:24-04:00","sessions":["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","2024-10-14"],"vol_per_min":[225124.6,69500.9,114912.8,81083.9,58082.7,66034.4,91850.1,126583.1,88043.4,59666.3,62563.1,91554.1,88078.1,83230.3,80241.9,83587.9,78306.5,95704.3,84728.7,88981.7,70160.4,64634.0,68346.7,61320.9,48636.0,58491.5,66785.6,78623.8,68984.9,53043.6,77155.1,67236.1,50618.4,51991.0,51923.1,70658.3,85484.2,63319.9,54885.5,51296.1,54397.8,76982.5,57797.9,51467.6,48715.7,48887.0,46904.4,71747.9,42671.6,33339.9,49226.3,56790.3,60813.6,53612.1,45701.5,31948.3,31416.2,39712.4,41564.1,25369.4,33471.3,82619.8,48334.9,41271.7,41355.2,56465.3,52269.6,46088.2,40838.6,35614.6,42323.3,38911.8,36607.6,30580.1,33056.3,25920.4,45244.9,46478.6,46681.8,31866.6,36263.4,37108.0,37397.1,31066.2,32580.6,46619.0,34010.6,33534.0,33665.3,25152.7,35845.7,32562.1,32209.1,28245.8,26953.8,25851.9,29180.1,28747.2,30376.3,24776.1,26108.5,28021.1,25830.1,32615.9,29243.1,34295.4,22895.8,25124.0,25719.2,30127.0,26645.6,25489.7,20958.1,16654.9,14213.9,28854.0,36176.2,22527.1,20619.9,18964.9,22003.6,21127.3,25352.4,14861.4,18169.2,15971.9,19954.2,14451.6,12409.1,15873.9,17465.0,19337.2,16465.5,13782.1,9849.1,15991.7,12769.9,17491.3,15469.1,22160.1,35064.2,23567.6,35310.7,26794.9,14730.9,13992.9,19025.0,11979.1,17215.1,16457.0,24689.4,18487.3,15123.1,16759.0,20249.7,23412.6,33754.8,14362.6,17366.4,13982.3,14507.7,14254.2,21885.8,18628.6,16353.1,15457.9,17227.9,16988.1,20595.4,15486.5,14309.0,14395.2,15767.3,16155.5,13948.4,15004.0,13529.4,15300.6,9293.9,18101.7,14467.0,10902.4,15174.6,22371.1,14236.2,21627.4,18779.9,21485.5,16825.2,16188.7,14174.5,18022.5,11878.4,18924.4,13338.8,14481.4,21845.6,14596.6,19295.9,20069.6,18107.1,12114.9,15306.4,18312.7,16706.4,19747.4,13839.2,16186.4,19877.4,10572.5,19546.1,15563.4,17939.1,11067.9,9720.6,15301.4,15508.2,10032.6,11158.1,17063.2,16408.8,14660.7,22258.4,24145.1,15519.3,23120.3,18951.9,16010.8,10234.8,19414.1,17611.3,13627.7,11995.8,16290.9,19207.4,10117.0,18219.4,10010.1,13094.6,16086.6,16103.1,11786.8,16028.9,9394.9,13633.0,13088.7,11310.6,39744.9,28865.0,14218.0,13050.1,16647.1,17854.2,22151.2,10644.1,8205.9,7404.2,8250.4,7605.0,14992.7,13262.7,7232.1,8906.3,13109.1,11112.3,13758.0,11290.8,18441.6,15415.1,24028.3,15763.5,13877.9,20465.2,8167.3,13047.6,12532.6,10762.8,10461.6,12924.5,15474.6,10284.7,13871.5,14037.1,13766.9,16816.4,14255.6,11746.1,15748.6,12352.5,13958.6,19556.5,17215.2,15401.7,24794.2,15509.0,19340.7,21373.1,20108.1,12052.6,17000.9,37263.6,19912.0,17376.1,22959.6,12425.4,15568.7,14296.4,14227.1,15807.8,14015.3,12249.1,16169.9,14352.1,14494.4,12547.1,26878.8,11238.9,15432.4,16745.6,15062.5,11089.3,17832.1,15697.0,23068.2,18306.9,11868.8,16324.4,14658.1,15595.3,19854.6,16728.2,12613.6,17307.4,14163.2,18833.4,16571.9,15028.0,14241.5,14257.9,19799.6,15162.2,10679.2,10920.4,14568.0,14406.8,14308.5,15208.9,10578.4,15030.6,10621.1,12936.4,12266.8,17206.5,11551.1,27077.1,18439.0,13127.4,17182.1,15525.3,16433.4,22202.7,20530.9,22654.6,20051.1,31351.1,18229.1,24909.7,14817.4,21624.1,28395.4,22628.1,24558.6,28782.5,23591.6,22674.0,25050.4,27035.2,24660.4,49373.8,35300.4,43933.0,37809.6,45874.1,33214.6,41362.5,44115.6,55903.1,83253.4,79636.4,167618.7],"cum_vol":[225124.6,294625.6,409538.4,490622.2,548704.9,614739.4,706589.5,833172.6,921216.0,980882.3,1043445.4,1134999.5,1223077.6,1306307.9,1386549.8,1470137.7,1548444.2,1644148.5,1728877.2,1817858.9,1888019.3,1952653.3,2021000.0,2082320.9,2130956.9,2189448.4,2256234.1,2334857.9,2403842.7,2456886.3,2534041.4,2601277.5,2651895.9,2703886.9,2755810.0,2826468.3,2911952.5,2975272.4,3030157.9,3081454.1,3135851.9,3212834.4,3270632.3,3322099.9,3370815.6,3419702.6,3466607.0,3538354.9,3581026.5,3614366.4,3663592.7,3720383.0,3781196.6,3834808.8,3880510.3,3912458.6,3943874.8,3983587.1,4025151.3,4050520.7,4083992.0,4166611.8,4214946.6,4256218.4,4297573.6,4354038.9,4406308.5,4452396.7,4493235.3,4528849.9,4571173.1,4610084.9,4646692.5,4677272.6,4710328.9,4736249.4,4781494.2,4827972.8,4874654.6,4906521.1,4942784.5,4979892.5,5017289.6,5048355.9,5080936.4,5127555.4,5161566.1,5195100.1,5228765.4,5253918.1,5289763.8,5322325.9,5354535.1,5382780.9,5409734.6,5435586.6,5464766.6,5493513.9,5523890.1,5548666.2,5574774.7,5602795.9,5628626.0,5661241.9,5690485.1,5724780.4,5747676.2,5772800.2,5798519.4,5828646.4,5855292.0,5880781.7,5901739.9,5918394.7,5932608.6,5961462.6,5997638.9,6020165.9,6040785.9,6059750.8,6081754.4,6102881.6,6128234.1,6143095.5,6161264.7,6177236.6,6197190.9,6211642.5,6224051.6,6239925.5,6257390.5,6276727.7,6293193.2,6306975.4,6316824.4,6332816.1,6345586.0,6363077.3,6378546.4,6400706.6,6435770.8,6459338.4,6494649.1,6521443.9,6536174.8,6550167.6,6569192.6,6581171.7,6598386.9,6614843.9,6639533.3,6658020.6,6673143.7,6689902.7,6710152.4,6733565.1,6767319.9,6781682.4,6799048.9,6813031.1,6827538.9,6841793.1,6863678.9,6882307.4,6898660.6,6914118.5,6931346.4,6948334.5,6968929.9,6984416.4,6998725.4,7013120.6,7028887.9,7045043.4,7058991.7,7073995.7,7087525.1,7102825.7,7112119.6,7130221.4,7144688.4,7155590.7,7170765.4,7193136.5,7207372.7,7229000.1,7247780.1,7269265.6,7286090.8,7302279.5,7316454.0,7334476.5,7346354.9,7365279.2,7378618.0,7393099.4,7414945.1,7429541.6,7448837.6,7468907.2,7487014.3,7499129.1,7514435.6,7532748.3,7549454.7,7569202.1,7583041.4,7599227.8,7619105.2,7629677.7,7649223.8,7664787.1,7682726.2,7693794.1,7703514.7,7718816.1,7734324.3,7744356.9,7755515.0,7772578.2,7788987.0,7803647.7,7825906.1,7850051.1,7865570.4,7888690.7,7907642.6,7923653.4,7933888.2,7953302.3,7970913.6,7984541.3,7996537.1,8012827.9,8032035.4,8042152.4,8060371.8,8070381.9,8083476.5,8099563.1,8115666.3,8127453.1,8143482.0,8152876.9,8166509.9,8179598.6,8190909.1,8230654.0,8259519.0,8273737.0,8286787.1,8303434.2,8321288.4,8343439.6,8354083.8,8362289.7,8369693.9,8377944.3,8385549.3,8400542.0,8413804.7,8421036.8,8429943.1,8443052.1,8454164.4,8467922.4,8479213.2,8497654.8,8513069.9,8537098.1,8552861.6,8566739.6,8587204.8,8595372.1,8608419.6,8620952.2,8631715.0,8642176.6,8655101.1,8670575.6,8680860.4,8694731.9,8708768.9,8722535.9,8739352.3,8753607.9,8765354.0,8781102.6,8793455.1,8807413.7,8826970.2,8844185.4,8859587.1,8884381.4,8899890.4,8919231.1,8940604.2,8960712.4,8972764.9,8989765.8,9027029.4,9046941.4,9064317.6,9087277.2,9099702.6,9115271.3,9129567.6,9143794.7,9159602.5,9173617.8,9185866.9,9202036.8,9216388.9,9230883.2,9243430.4,9270309.1,9281548.0,9296980.4,9313726.0,9328788.5,9339877.8,9357709.9,9373406.9,9396475.1,9414782.0,9426650.8,9442975.2,9457633.4,9473228.6,9493083.2,9509811.4,9522425.1,9539732.5,9553895.7,9572729.1,9589301.1,9604329.1,9618570.6,9632828.5,9652628.1,9667790.4,9678469.6,9689390.0,9703958.0,9718364.8,9732673.3,9747882.2,9758460.6,9773491.3,9784112.4,9797048.8,9809315.6,9826522.1,9838073.2,9865150.4,9883589.4,9896716.8,9913898.9,9929424.1,9945857.6,9968060.3,9988591.2,10011245.9,10031296.9,10062648.0,10080877.1,10105786.9,10120604.2,10142228.4,10170623.7,10193251.9,10217810.5,10246593.0,10270184.6,10292858.6,10317909.0,10344944.2,10369604.6,10418978.4,10454278.8,10498211.8,10536021.4,10581895.6,10615110.2,10656472.7,10700588.3,10756491.4,10839744.7,10919381.1,11086999.8],"abs_move_pct":[0.5706,0.5669,0.8911,1.053,1.123,1.215,1.221,1.4592,1.465,1.4029,1.6657,1.8455,1.9974,2.2583,2.4032,2.539,2.5422,2.4864,2.5831,2.4977,2.5434,2.4631,2.3883,2.4612,2.5343,2.4054,2.581,2.4248,2.4716,2.3773,2.4404,2.6476,2.8173,2.798,2.8353,2.7292,2.8235,2.911,3.0723,3.1109,3.1931,3.1075,3.219,2.964,2.9633,3.157,3.2357,3.104,3.0114,3.0406,3.1255,3.1126,3.1443,3.347,3.2764,3.2678,3.2778,3.2393,3.331,3.1896,3.2896,3.4172,3.3426,3.4534,3.5337,3.5285,3.6198,3.5537,3.5307,3.6091,3.5074,3.6727,3.5829,3.5385,3.4926,3.4779,3.5987,3.7108,3.7891,3.7914,3.7286,3.6884,3.6996,3.7584,3.617,3.6893,3.8491,3.8125,3.8263,3.773,3.9803,4.0772,4.0364,3.9855,4.0026,4.0208,4.0172,3.9535,3.981,4.0151,4.0636,3.9736,4.0058,4.0614,3.9939,3.9834,3.9748,3.9387,3.9884,3.9934,4.0841,4.1924,4.1155,4.0719,4.0269,4.0377,4.1274,4.1401,4.1612,4.2177,4.2814,4.2451,4.1642,4.1169,4.1418,4.1404,4.2471,4.2034,4.1876,4.3249,4.2142,4.1495,4.1625,4.2553,4.2709,4.1822,4.2083,4.2155,4.2017,4.243,4.2323,4.1442,4.22,4.1615,4.2075,4.2586,4.2108,4.2182,4.2444,4.2814,4.3746,4.3414,4.4014,4.4531,4.3979,4.4524,4.4541,4.4492,4.369,4.3409,4.3228,4.3308,4.4137,4.3327,4.3027,4.3652,4.3274,4.2907,4.3637,4.4868,4.4498,4.4455,4.5338,4.5908,4.6767,4.6449,4.5966,4.5607,4.5618,4.4692,4.4428,4.505,4.5467,4.5851,4.6189,4.6721,4.6429,4.737,4.6776,4.7182,4.7449,4.7561,4.6843,4.6564,4.6624,4.6497,4.6782,4.5732,4.5909,4.5135,4.4834,4.4671,4.4937,4.4186,4.4301,4.3845,4.3269,4.3456,4.3629,4.3937,4.4364,4.4546,4.4215,4.3908,4.3991,4.3833,4.3558,4.2946,4.204,4.2381,4.2623,4.2762,4.3671,4.4477,4.4236,4.3872,4.3274,4.3015,4.3814,4.38,4.4735,4.4834,4.5334,4.5797,4.6028,4.5988,4.6729,4.6054,4.6719,4.687,4.7608,4.774,4.7702,4.8079,4.8277,4.8413,4.8348,4.8193,4.8299,4.8489,4.8446,4.816,4.8431,4.8565,4.8527,4.8195,4.8539,4.8814,4.8558,4.7975,4.9643,4.994,5.0516,5.0373,5.0755,5.131,5.1924,5.2233,5.2436,5.2879,5.2558,5.262,5.2197,5.2339,5.2808,5.2508,5.2388,5.2625,5.3066,5.286,5.236,5.3537,5.3762,5.3977,5.3431,5.3854,5.3894,5.3987,5.4299,5.5075,5.551,5.5472,5.5543,5.618,5.5915,5.5842,5.4031,5.4211,5.3062,5.3237,5.4459,5.5183,5.5608,5.5132,5.5772,5.5875,5.6106,5.6703,5.637,5.6793,5.6914,5.7246,5.735,5.7316,5.7336,5.6847,5.751,5.7528,5.7664,5.7598,5.7721,5.8758,5.8962,5.9034,5.8852,5.8665,5.8771,5.8129,5.8665,5.8893,5.8681,5.8967,5.8697,5.7956,5.8321,5.8774,5.8528,5.7841,5.7997,5.8049,5.8285,5.8485,5.8817,5.8714,5.8606,5.8226,5.8255,5.8375,5.7943,5.8296,5.8813,5.8923,5.9397,5.8794,5.9065,5.9165,5.9129,5.9749,5.9546,5.9446,5.9611,5.9875,5.9964,6.0852,6.1013,6.1113,6.0167,5.9655,5.9504,5.9266,5.9635,5.9621,6.0024,5.9566,5.9291,5.9753,6.0214,5.9649,5.8773,5.8665,5.8635,5.8658,5.8491,5.835,5.8938,5.9112,5.8803,5.9057,5.9084,5.8829],"open5_vol":548704.9,"days":14,"atr14":0.8710714285714285,"adv14":12380560,"avg_range_pct14":9.62,"prev_close":10.84,"prev_high":11.0,"prev_low":10.33,"high_20d":11.0,"ref_5d_high":11.0,"ref_5d_low":8.97,"ref_5d_avg_high":10.193,"ref_5d_avg_low":9.4578,"ref_5d_avg_range":0.7352,"sr14":{"levels":[{"lo":7.5011,"hi":7.585,"mid":7.5431,"touches":2,"last_touch_days_ago":12},{"lo":7.99,"hi":8.09,"mid":8.0525,"touches":4,"last_touch_days_ago":8},{"lo":8.58,"hi":8.79,"mid":8.65,"touches":3,"last_touch_days_ago":7},{"lo":8.855,"hi":8.97,"mid":8.9317,"touches":3,"last_touch_days_ago":4},{"lo":9.0988,"hi":9.3,"mid":9.2022,"touches":4,"last_touch_days_ago":2},{"lo":9.36,"hi":9.5,"mid":9.43,"touches":2,"last_touch_days_ago":6},{"lo":9.61,"hi":9.74,"mid":9.6587,"touches":4,"last_touch_days_ago":1},{"lo":9.8399,"hi":10.0,"mid":9.92,"touches":2,"last_touch_days_ago":2}],"high":11.0,"low":7.5011,"atr":0.8711,"sessions":14,"tol":0.2178}}