{"symbol":"IONQ","for_date":"2024-10-16","built":"2026-09-30T18:36:12-04:00","sessions":["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","2024-10-15"],"vol_per_min":[232162.4,76108.8,116206.6,82038.6,59143.1,66776.1,94308.5,129310.3,89160.6,60759.4,66867.4,95723.9,93708.7,88100.1,80828.6,85487.9,79764.7,97056.8,87755.5,96028.0,73680.1,67943.1,69105.1,63332.0,51298.9,60820.4,69021.3,80236.9,69979.4,55003.6,77837.0,72911.3,53173.2,56090.7,57377.1,71874.0,87152.9,71229.4,58939.9,57972.6,61317.2,87329.9,63443.3,56750.4,57457.1,56380.3,49811.1,73755.9,45106.9,36442.1,53109.2,62135.9,65311.8,60814.1,50406.1,34196.6,34196.1,44076.3,42794.9,27564.4,44814.7,86674.5,50114.1,44237.1,46836.5,61623.6,61714.0,50773.3,45765.3,39069.1,47548.3,46403.6,37450.6,37182.9,37699.8,36082.7,46699.6,49757.1,47452.0,34248.1,37502.6,38359.9,39101.1,36637.8,33652.4,47552.1,35399.3,34860.4,35250.4,25586.9,37309.1,34077.7,36152.6,32040.4,28341.2,28987.8,30372.8,30609.6,31607.2,29791.1,27378.2,28409.6,29971.1,34608.5,31453.5,35718.6,24420.6,25291.6,28236.1,30100.0,26757.1,29009.8,22137.2,16924.5,15377.8,28639.7,37677.1,24911.2,21563.9,17776.6,19714.9,20402.5,24778.9,15203.9,17949.0,16309.1,19827.4,18038.1,12470.6,16247.3,17964.3,19164.1,21392.0,12603.0,10094.0,18071.2,13676.4,19310.4,13446.8,23557.6,35648.4,23689.6,33910.9,25896.5,15769.1,14987.6,19842.0,12105.9,17842.8,17448.2,25395.9,18844.3,15254.0,16059.3,20432.0,23672.6,33884.4,14354.7,18415.2,14673.9,14642.4,14700.6,22341.4,19729.9,16527.6,18509.7,18070.7,17861.0,22452.6,19726.6,14931.6,15672.5,16666.0,16829.1,14541.8,16437.6,13910.5,15753.7,9815.3,17900.0,15458.1,10873.9,14476.6,22345.4,14652.4,22689.2,19309.4,21672.1,17946.8,17081.7,14815.1,19323.4,11956.1,19453.4,14585.8,14274.4,22486.6,14760.1,17712.6,19992.6,17773.8,12766.1,15138.7,16014.1,13763.7,20627.4,13682.5,15670.6,17086.6,12191.9,18778.6,17562.0,17466.5,10968.4,10157.6,15871.6,15360.5,10666.6,11078.7,17702.5,16123.0,14888.1,22445.3,25436.1,17757.9,23279.5,19232.2,16073.4,10806.7,19856.1,16762.3,13882.1,13380.2,16429.9,22810.3,13514.0,18603.3,10393.2,15179.1,16780.1,14729.1,12558.1,16607.9,9300.0,12969.9,11498.1,9619.7,38771.4,29380.3,15094.1,16364.2,16381.4,17881.7,15914.1,10195.3,8350.1,7110.1,8039.4,7854.7,13967.8,17152.4,8033.2,9750.0,18420.4,12141.6,13526.0,11521.9,16679.3,14960.9,24945.1,16744.9,15085.8,17896.9,11894.6,13365.2,13749.4,9897.5,10464.3,12858.9,16713.9,11724.0,15006.4,15159.0,13872.3,15957.6,14599.3,12186.9,15237.5,12138.3,14373.5,19362.9,17422.9,15359.6,24714.7,15410.9,18687.1,19904.6,19132.6,12328.1,17193.6,37307.1,19223.1,18462.7,23516.3,14685.3,14679.3,14297.9,14177.3,15033.3,12988.7,12900.6,15969.3,13691.9,15348.9,12938.5,27455.3,10250.1,15660.6,18155.2,18877.1,15179.2,16437.9,15928.9,22317.7,18072.6,14727.0,16442.6,14716.4,15559.1,21061.9,17125.9,12734.9,16271.9,14302.5,19347.1,20059.7,18493.4,14691.4,13362.3,19939.8,14933.1,10884.0,10508.4,15239.4,13375.1,13903.1,16047.3,10575.1,17111.1,10772.4,13565.4,12514.5,16913.9,11989.3,24926.4,19346.4,14712.9,16755.4,15488.4,17787.6,25664.9,22563.4,25162.1,20948.7,32977.0,20520.7,27013.6,15670.5,21362.0,29621.8,24399.1,24860.3,30958.9,23867.6,23308.1,25608.8,28221.3,23994.4,48970.3,34504.4,45397.9,38444.7,50227.0,35182.7,41412.4,43848.2,57959.7,81682.0,81583.4,168053.6],"cum_vol":[232162.4,308271.1,424477.8,506516.4,565659.5,632435.6,726744.1,856054.4,945215.0,1005974.4,1072841.9,1168565.8,1262274.5,1350374.6,1431203.3,1516691.2,1596455.9,1693512.7,1781268.2,1877296.2,1950976.3,2018919.4,2088024.5,2151356.5,2202655.4,2263475.9,2332497.1,2412734.0,2482713.4,2537717.1,2615554.1,2688465.4,2741638.6,2797729.3,2855106.4,2926980.4,3014133.4,3085362.7,3144302.6,3202275.2,3263592.4,3350922.3,3414365.6,3471115.9,3528573.1,3584953.4,3634764.4,3708520.3,3753627.2,3790069.3,3843178.5,3905314.4,3970626.2,4031440.4,4081846.4,4116043.0,4150239.1,4194315.4,4237110.3,4264674.6,4309489.4,4396163.9,4446278.0,4490515.1,4537351.6,4598975.2,4660689.2,4711462.5,4757227.8,4796296.9,4843845.2,4890248.9,4927699.4,4964882.3,5002582.1,5038664.8,5085364.4,5135121.5,5182573.5,5216821.6,5254324.3,5292684.1,5331785.2,5368423.0,5402075.4,5449627.4,5485026.7,5519887.1,5555137.5,5580724.4,5618033.5,5652111.2,5688263.9,5720304.2,5748645.4,5777633.2,5808006.0,5838615.6,5870222.9,5900013.9,5927392.1,5955801.8,5985772.9,6020381.4,6051834.9,6087553.5,6111974.1,6137265.7,6165501.8,6195601.8,6222358.9,6251368.6,6273505.9,6290430.4,6305808.1,6334447.9,6372124.9,6397036.1,6418600.0,6436376.6,6456091.5,6476494.0,6501272.9,6516476.7,6534425.7,6550734.8,6570562.2,6588600.4,6601071.0,6617318.3,6635282.6,6654446.7,6675838.7,6688441.7,6698535.7,6716606.9,6730283.4,6749593.7,6763040.5,6786598.1,6822246.5,6845936.1,6879847.1,6905743.6,6921512.7,6936500.4,6956342.4,6968448.2,6986291.0,7003739.2,7029135.1,7047979.4,7063233.4,7079292.7,7099724.7,7123397.3,7157281.7,7171636.4,7190051.6,7204725.6,7219368.0,7234068.6,7256410.0,7276139.9,7292667.4,7311177.1,7329247.9,7347108.9,7369561.4,7389288.1,7404219.7,7419892.2,7436558.2,7453387.3,7467929.1,7484366.7,7498277.2,7514030.9,7523846.2,7541746.2,7557204.3,7568078.2,7582554.8,7604900.2,7619552.6,7642241.8,7661551.2,7683223.3,7701170.1,7718251.8,7733066.9,7752390.4,7764346.4,7783799.8,7798385.6,7812659.9,7835146.6,7849906.6,7867619.2,7887611.9,7905385.6,7918151.8,7933290.5,7949304.6,7963068.3,7983695.7,7997378.2,8013048.9,8030135.5,8042327.4,8061106.0,8078668.0,8096134.5,8107102.9,8117260.4,8133132.0,8148492.5,8159159.1,8170237.9,8187940.4,8204063.4,8218951.5,8241396.8,8266832.9,8284590.7,8307870.2,8327102.4,8343175.8,8353982.5,8373838.6,8390600.9,8404483.0,8417863.2,8434293.1,8457103.4,8470617.4,8489220.6,8499613.9,8514792.9,8531573.1,8546302.2,8558860.4,8575468.2,8584768.2,8597738.1,8609236.2,8618855.9,8657627.4,8687007.6,8702101.8,8718466.0,8734847.4,8752729.1,8768643.1,8778838.4,8787188.5,8794298.6,8802338.1,8810192.8,8824160.6,8841312.9,8849346.1,8859096.1,8877516.6,8889658.2,8903184.2,8914706.1,8931385.4,8946346.4,8971291.5,8988036.4,9003122.1,9021019.1,9032913.6,9046278.9,9060028.2,9069925.7,9080390.0,9093248.9,9109962.8,9121686.8,9136693.2,9151852.2,9165724.5,9181682.1,9196281.4,9208468.4,9223705.9,9235844.1,9250217.6,9269580.5,9287003.4,9302363.0,9327077.7,9342488.6,9361175.6,9381080.2,9400212.8,9412540.9,9429734.5,9467041.6,9486264.7,9504727.4,9528243.7,9542929.0,9557608.3,9571906.2,9586083.5,9601116.8,9614105.5,9627006.1,9642975.4,9656667.3,9672016.2,9684954.7,9712410.0,9722660.1,9738320.8,9756476.0,9775353.1,9790532.4,9806970.3,9822899.1,9845216.9,9863289.4,9878016.4,9894459.1,9909175.4,9924734.5,9945796.4,9962922.3,9975657.2,9991929.1,10006231.6,10025578.8,10045638.5,10064131.9,10078823.3,10092185.6,10112125.4,10127058.4,10137942.4,10148450.8,10163690.1,10177065.3,10190968.4,10207015.6,10217590.7,10234701.8,10245474.2,10259039.6,10271554.1,10288467.9,10300457.2,10325383.6,10344730.0,10359442.9,10376198.2,10391686.6,10409474.1,10435139.1,10457702.4,10482864.5,10503813.2,10536790.2,10557310.9,10584324.5,10599995.0,10621357.0,10650978.8,10675377.9,10700238.2,10731197.1,10755064.7,10778372.9,10803981.6,10832202.9,10856197.4,10905167.6,10939672.1,10985070.0,11023514.7,11073741.7,11108924.4,11150336.9,11194185.1,11252144.8,11333826.8,11415410.2,11583463.8],"abs_move_pct":[0.64,0.6252,0.8832,1.0481,1.1369,1.2764,1.3146,1.5486,1.4934,1.4146,1.721,1.8862,1.9862,2.2625,2.4228,2.5531,2.5066,2.4851,2.6017,2.5094,2.5555,2.494,2.3806,2.4823,2.5643,2.4233,2.6044,2.4859,2.5499,2.4338,2.5324,2.7812,2.9608,2.9288,2.9995,2.9043,3.0263,3.1372,3.3618,3.3855,3.4677,3.3237,3.3597,3.0615,3.0429,3.2711,3.3442,3.2225,3.1631,3.2168,3.2283,3.2287,3.2283,3.4254,3.356,3.353,3.3489,3.3566,3.4294,3.2558,3.2536,3.4357,3.3955,3.4186,3.4666,3.3959,3.545,3.4987,3.4784,3.5742,3.5121,3.611,3.5452,3.4938,3.4655,3.4433,3.5093,3.6004,3.6397,3.6368,3.5885,3.5366,3.5694,3.6538,3.528,3.5914,3.759,3.7233,3.7328,3.707,3.8947,4.0038,4.033,3.9999,4.0147,4.0342,4.024,3.9445,3.952,3.9694,4.0291,3.948,3.9514,4.0193,3.9851,3.9624,3.9708,3.9504,3.9728,4.0011,4.0918,4.1933,4.1188,4.0797,4.0125,4.0068,4.1009,4.1103,4.1114,4.158,4.201,4.1955,4.1193,4.0689,4.1076,4.0884,4.1895,4.1624,4.1331,4.2773,4.1882,4.0908,4.1149,4.1711,4.1835,4.0724,4.1139,4.1035,4.0718,4.1009,4.1214,4.0272,4.0746,4.0585,4.0786,4.1254,4.1186,4.1363,4.1433,4.1825,4.2924,4.2479,4.3114,4.3498,4.2878,4.3447,4.3353,4.336,4.2603,4.242,4.2351,4.2484,4.3348,4.2741,4.255,4.3262,4.2907,4.2497,4.325,4.4625,4.4244,4.4201,4.4773,4.552,4.647,4.6295,4.5701,4.5211,4.532,4.4358,4.4163,4.4738,4.5184,4.5443,4.5847,4.6669,4.6198,4.7142,4.6645,4.6851,4.7129,4.7105,4.6389,4.615,4.626,4.6144,4.644,4.5246,4.5379,4.4702,4.416,4.4209,4.4402,4.3567,4.344,4.2995,4.239,4.2472,4.2602,4.2555,4.2863,4.3342,4.3158,4.2781,4.272,4.2451,4.2254,4.1741,4.0846,4.1176,4.1218,4.1269,4.2211,4.3295,4.3059,4.2612,4.1986,4.1695,4.2509,4.268,4.3509,4.3629,4.4228,4.4655,4.4757,4.4738,4.5346,4.4582,4.5058,4.5253,4.5969,4.6266,4.6216,4.6563,4.6484,4.6477,4.6465,4.6432,4.6612,4.6807,4.6687,4.6357,4.6683,4.6507,4.6569,4.6264,4.6645,4.6712,4.6333,4.5629,4.7009,4.7183,4.7563,4.7226,4.7398,4.7713,4.819,4.8555,4.8824,4.9463,4.908,4.8791,4.8861,4.8671,4.9239,4.8914,4.8761,4.8921,4.9221,4.9393,4.8907,4.9758,5.0014,5.0209,4.9664,5.0222,5.026,5.0241,5.0521,5.153,5.1864,5.176,5.1777,5.2457,5.2136,5.2086,5.0287,5.0612,4.9463,4.9671,5.0978,5.154,5.2129,5.1811,5.2207,5.2531,5.2735,5.3259,5.2805,5.3062,5.3238,5.3615,5.3648,5.3775,5.3693,5.3293,5.3781,5.3843,5.4179,5.4202,5.4423,5.5152,5.5177,5.5216,5.4888,5.4925,5.5197,5.4467,5.4883,5.5154,5.4849,5.5017,5.4876,5.4306,5.4703,5.5223,5.5067,5.4435,5.4578,5.4697,5.457,5.5011,5.5344,5.5263,5.5674,5.54,5.5337,5.5457,5.507,5.5365,5.5739,5.5807,5.6471,5.5899,5.6289,5.6191,5.6155,5.6854,5.6705,5.6815,5.716,5.7358,5.7491,5.8134,5.8452,5.8861,5.8003,5.7364,5.703,5.6836,5.7094,5.705,5.7438,5.7048,5.6794,5.7323,5.7751,5.7396,5.6463,5.6476,5.6148,5.6105,5.5909,5.5752,5.6251,5.6526,5.5965,5.6094,5.6153,5.581],"open5_vol":565659.5,"days":14,"atr14":0.8947142857142858,"adv14":12903015,"avg_range_pct14":9.715,"prev_close":10.49,"prev_high":11.3099,"prev_low":10.36,"high_20d":11.3099,"ref_5d_high":11.3099,"ref_5d_low":9.0988,"ref_5d_avg_high":10.522,"ref_5d_avg_low":9.7358,"ref_5d_avg_range":0.7862,"sr14":{"levels":[{"lo":7.99,"hi":8.09,"mid":8.04,"touches":3,"last_touch_days_ago":9},{"lo":8.58,"hi":8.79,"mid":8.65,"touches":3,"last_touch_days_ago":8},{"lo":8.855,"hi":8.97,"mid":8.9317,"touches":3,"last_touch_days_ago":5},{"lo":9.0988,"hi":9.3,"mid":9.2022,"touches":4,"last_touch_days_ago":3},{"lo":9.36,"hi":9.5,"mid":9.43,"touches":2,"last_touch_days_ago":7},{"lo":9.61,"hi":9.74,"mid":9.6587,"touches":4,"last_touch_days_ago":2},{"lo":9.8399,"hi":10.0,"mid":9.92,"touches":2,"last_touch_days_ago":3},{"lo":10.11,"hi":10.33,"mid":10.22,"touches":2,"last_touch_days_ago":1}],"high":11.3099,"low":7.585,"atr":0.8947,"sessions":14,"tol":0.2237}}