{"symbol":"IONQ","for_date":"2024-10-18","built":"2026-09-30T18:35:46-04:00","sessions":["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","2024-10-16","2024-10-17"],"vol_per_min":[266977.1,85627.1,84898.6,79881.9,66168.0,69375.6,77070.4,70743.3,59115.6,52978.1,49918.7,62736.9,60592.9,74102.1,49214.8,54305.4,76462.4,59675.5,51775.1,56202.6,56784.2,47745.4,43880.1,30866.6,33686.7,38469.2,53972.2,52808.6,64908.9,43739.9,62035.5,65312.9,44395.0,56419.6,47506.5,64368.7,77640.2,68854.1,53233.5,56745.5,61039.4,64831.8,66288.9,65993.0,59927.9,61900.3,54044.9,69044.0,45125.9,44739.6,41343.6,42401.3,46725.6,40779.2,36766.2,28670.3,36149.1,39924.8,36506.8,29602.0,42235.1,64994.1,46165.7,31293.1,35546.4,54136.7,46605.9,38409.4,40126.4,33201.4,42023.5,37890.6,31967.4,32727.1,30089.9,33485.2,40599.2,31198.1,33779.4,29169.7,38575.8,29902.6,33250.3,34284.5,25574.2,35571.8,37027.8,31802.7,24074.0,21405.0,32998.4,32173.1,31099.9,27615.9,22575.9,28876.9,28112.6,29541.7,36204.6,32796.5,29740.8,31363.4,22834.6,35729.4,33578.1,28990.9,25867.0,30821.8,32891.9,21380.1,24267.9,27726.6,21601.9,17937.7,19889.4,30771.2,38031.5,28767.9,24248.9,20475.7,21513.9,24689.7,24812.4,22674.1,17584.9,18316.4,20528.4,17554.6,14435.5,14758.4,15513.1,19789.6,22362.5,13831.5,10882.9,15478.6,12104.6,17474.4,15535.1,24929.5,29710.4,24164.4,34291.1,22000.1,14339.7,15122.9,18436.9,13092.6,19083.6,20103.4,25576.4,18575.7,11857.1,19452.5,22101.8,28195.7,29601.0,14313.5,17994.9,40600.0,16934.1,24626.6,26430.9,21700.5,22468.4,23535.5,17881.6,18716.9,21901.1,24537.9,14087.5,18137.9,20162.5,18555.3,21324.4,16476.0,17660.2,15244.1,11521.6,18948.5,15271.0,13708.3,12303.5,14085.6,16099.1,15178.6,12725.5,15911.9,12760.9,11759.7,13570.8,19512.6,13131.5,17444.8,13291.6,13345.1,15046.5,15732.5,16301.1,20506.9,16979.8,12510.6,14933.1,13330.5,13025.6,19451.8,11358.2,13574.0,18409.2,11514.9,16203.3,15627.9,11730.8,12051.6,10485.3,13744.7,18275.5,9661.9,11881.8,14157.8,12998.1,15394.4,23373.2,22419.1,15906.9,22882.5,19096.5,15644.5,11780.6,17895.6,19025.6,13838.2,12811.8,17070.2,27675.2,17128.6,25566.9,13846.1,13497.8,17359.6,16573.1,14219.9,16992.9,10602.4,14263.1,11822.1,14060.6,38111.7,31618.7,16014.6,15187.6,17750.8,16758.5,17248.9,11604.9,8393.6,9704.0,9606.7,8405.4,16265.4,18814.6,7793.3,12309.0,16720.3,11896.8,12736.1,11744.9,17262.5,16137.4,18949.9,15395.6,10964.8,17502.5,14296.5,10219.1,12494.0,14937.3,12098.4,10077.8,14602.8,11028.9,12425.8,13131.3,10191.9,15285.0,10254.0,9655.4,17213.1,11526.0,11475.1,13715.5,8466.6,11359.8,23382.6,12031.2,13561.4,16774.9,15156.8,8525.4,11254.3,29777.0,15301.1,15852.0,20264.4,15138.8,14055.5,13593.3,13359.9,14284.6,11761.4,10819.2,10421.9,12523.1,14893.1,13718.1,17198.9,11935.6,15034.7,17887.2,18937.9,14817.4,12980.7,14751.7,21173.9,13531.9,14363.0,14099.5,11479.1,14925.2,17746.1,12934.2,12882.5,17028.3,13476.9,20931.9,13484.7,18710.4,12837.4,12509.1,19011.5,14089.4,10949.2,8821.3,14588.2,11500.9,13486.3,13920.4,9620.6,15117.5,10808.3,12638.7,11187.9,14351.4,10934.0,20979.1,20802.1,13736.1,18004.5,18938.1,13641.4,25470.7,19783.2,21058.8,15854.9,30128.1,15941.2,23302.6,15296.4,18430.2,26476.2,20917.2,23574.9,25519.9,20128.7,24206.1,22491.9,21313.6,20027.9,36304.0,30463.5,34757.7,38720.1,45063.7,35142.9,41575.1,48127.1,64380.7,77175.1,83534.5,179364.6],"cum_vol":[266977.1,352604.2,437502.9,517384.8,583552.8,652928.4,729998.9,800742.1,859857.8,912835.9,962754.6,1025491.5,1086084.4,1160186.4,1209401.2,1263706.6,1340169.1,1399844.6,1451619.7,1507822.3,1564606.5,1612351.9,1656232.1,1687098.6,1720785.4,1759254.6,1813226.8,1866035.4,1930944.4,1974684.3,2036719.8,2102032.7,2146427.7,2202847.4,2250353.9,2314722.6,2392362.8,2461216.9,2514450.4,2571195.9,2632235.2,2697067.0,2763355.9,2829348.9,2889276.9,2951177.1,3005222.1,3074266.1,3119391.9,3164131.6,3205475.2,3247876.5,3294602.1,3335381.4,3372147.6,3400817.9,3436966.9,3476891.7,3513398.5,3543000.5,3585235.6,3650229.6,3696395.4,3727688.5,3763234.9,3817371.6,3863977.5,3902386.9,3942513.3,3975714.6,4017738.1,4055628.8,4087596.1,4120323.3,4150413.1,4183898.4,4224497.6,4255695.7,4289475.1,4318644.9,4357220.6,4387123.2,4420373.5,4454658.0,4480232.2,4515804.0,4552831.8,4584634.5,4608708.5,4630113.5,4663111.9,4695285.0,4726384.9,4754000.7,4776576.6,4805453.6,4833566.2,4863107.9,4899312.6,4932109.1,4961849.9,4993213.2,5016047.8,5051777.2,5085355.4,5114346.2,5140213.2,5171035.0,5203926.9,5225307.1,5249575.0,5277301.6,5298903.4,5316841.1,5336730.6,5367501.8,5405533.3,5434301.2,5458550.1,5479025.8,5500539.7,5525229.4,5550041.8,5572715.9,5590300.9,5608617.3,5629145.6,5646700.2,5661135.7,5675894.1,5691407.1,5711196.7,5733559.2,5747390.7,5758273.6,5773752.3,5785856.9,5803331.3,5818866.4,5843795.9,5873506.4,5897670.7,5931961.8,5953961.9,5968301.6,5983424.6,6001861.5,6014954.1,6034037.7,6054141.1,6079717.4,6098293.1,6110150.3,6129602.8,6151704.6,6179900.3,6209501.3,6223814.8,6241809.7,6282409.7,6299343.9,6323970.4,6350401.3,6372101.8,6394570.1,6418105.6,6435987.3,6454704.1,6476605.3,6501143.2,6515230.7,6533368.6,6553531.1,6572086.4,6593410.9,6609886.9,6627547.1,6642791.2,6654312.9,6673261.4,6688532.4,6702240.6,6714544.1,6728629.7,6744728.9,6759907.5,6772633.0,6788544.9,6801305.8,6813065.5,6826636.3,6846148.9,6859280.4,6876725.1,6890016.8,6903361.9,6918408.4,6934140.9,6950442.0,6970948.9,6987928.7,7000439.3,7015372.4,7028702.9,7041728.5,7061180.3,7072538.5,7086112.5,7104521.7,7116036.6,7132239.9,7147867.7,7159598.5,7171650.1,7182135.4,7195880.1,7214155.6,7223817.6,7235699.4,7249857.1,7262855.2,7278249.6,7301622.8,7324041.9,7339948.8,7362831.3,7381927.8,7397572.3,7409352.9,7427248.5,7446274.1,7460112.3,7472924.1,7489994.3,7517669.5,7534798.1,7560365.1,7574211.2,7587709.0,7605068.6,7621641.6,7635861.6,7652854.5,7663456.9,7677720.1,7689542.2,7703602.9,7741714.6,7773333.3,7789347.9,7804535.6,7822286.4,7839044.9,7856293.7,7867898.6,7876292.2,7885996.2,7895602.9,7904008.4,7920273.7,7939088.4,7946881.6,7959190.6,7975910.9,7987807.7,8000543.9,8012288.8,8029551.3,8045688.7,8064638.6,8080034.2,8090999.0,8108501.5,8122798.0,8133017.1,8145511.1,8160448.4,8172546.8,8182624.6,8197227.4,8208256.3,8220682.1,8233813.4,8244005.3,8259290.3,8269544.3,8279199.6,8296412.7,8307938.7,8319413.9,8333129.4,8341596.0,8352955.8,8376338.4,8388369.6,8401930.9,8418705.8,8433862.6,8442388.0,8453642.3,8483419.3,8498720.4,8514572.4,8534836.8,8549975.6,8564031.1,8577624.4,8590984.2,8605268.9,8617030.2,8627849.4,8638271.4,8650794.5,8665687.6,8679405.8,8696604.6,8708540.3,8723575.0,8741462.2,8760400.1,8775217.6,8788198.3,8802950.0,8824123.9,8837655.8,8852018.8,8866118.3,8877597.4,8892522.6,8910268.6,8923202.9,8936085.4,8953113.6,8966590.6,8987522.4,9001007.1,9019717.6,9032555.0,9045064.1,9064075.6,9078165.1,9089114.3,9097935.6,9112523.8,9124024.6,9137510.9,9151431.4,9161052.0,9176169.5,9186977.8,9199616.5,9210804.4,9225155.7,9236089.7,9257068.8,9277870.9,9291606.9,9309611.4,9328549.6,9342191.0,9367661.7,9387444.9,9408503.7,9424358.6,9454486.6,9470427.9,9493730.4,9509026.9,9527457.1,9553933.3,9574850.5,9598425.4,9623945.2,9644073.9,9668280.1,9690771.9,9712085.5,9732113.4,9768417.4,9798880.9,9833638.6,9872358.7,9917422.4,9952565.4,9994140.5,10042267.6,10106648.4,10183823.4,10267357.9,10446722.6],"abs_move_pct":[0.7156,0.6999,0.9921,1.2079,1.304,1.3951,1.5165,1.544,1.5911,1.6127,1.7873,1.8237,1.8285,2.1283,2.1843,2.1868,2.2801,2.1919,2.2845,2.2528,2.2746,2.2056,2.1839,2.2596,2.2231,2.1694,2.4373,2.3765,2.4506,2.3064,2.4321,2.6144,2.8966,2.9195,3.077,3.0543,3.2199,3.2735,3.5107,3.5653,3.6348,3.6634,3.7893,3.536,3.5154,3.7789,3.7339,3.7407,3.7365,3.7812,3.7123,3.6617,3.5974,3.7113,3.6759,3.6975,3.652,3.6232,3.6726,3.529,3.5625,3.6215,3.5667,3.5653,3.6234,3.5116,3.6343,3.5811,3.6095,3.7539,3.7454,3.7207,3.6784,3.5394,3.5096,3.5488,3.6455,3.6642,3.7189,3.7713,3.7444,3.6531,3.6855,3.7236,3.7157,3.7972,3.9073,3.8884,3.8946,3.8737,4.0591,4.1298,4.1089,4.1365,4.2354,4.3192,4.3536,4.2663,4.3026,4.3146,4.4398,4.406,4.4543,4.4823,4.4391,4.4397,4.3996,4.3904,4.41,4.4973,4.5851,4.6868,4.6474,4.6039,4.5482,4.5691,4.6743,4.716,4.7555,4.8352,4.837,4.865,4.776,4.7673,4.796,4.7961,4.8478,4.877,4.8376,4.9202,4.9006,4.7803,4.819,4.8576,4.899,4.7922,4.8478,4.8099,4.787,4.8605,5.0024,4.8863,4.9425,4.9523,4.9141,4.959,4.9749,4.9722,4.9836,5.0618,5.1655,5.1182,5.1691,5.2698,5.1857,5.2409,5.1751,5.1599,5.1485,5.178,5.2042,5.2178,5.3036,5.2959,5.287,5.2627,5.2208,5.2327,5.3278,5.4666,5.3613,5.3777,5.4639,5.5923,5.6179,5.6276,5.5749,5.524,5.5314,5.4983,5.4326,5.4924,5.4964,5.3828,5.4456,5.4633,5.4232,5.461,5.4444,5.4652,5.4998,5.5434,5.4499,5.4217,5.4374,5.3794,5.3852,5.2576,5.2727,5.2127,5.1983,5.2012,5.2674,5.1887,5.1659,5.1102,5.0874,5.0774,5.1423,5.1704,5.208,5.1678,5.1659,5.176,5.1758,5.1796,5.0959,5.0467,4.9607,5.0233,4.9883,5.0034,5.1164,5.198,5.2194,5.1827,5.137,5.1574,5.2351,5.2589,5.3737,5.3724,5.4547,5.5001,5.5292,5.5708,5.6394,5.5596,5.6123,5.5732,5.6622,5.6928,5.7057,5.721,5.7366,5.7231,5.7128,5.7064,5.7624,5.7708,5.7464,5.6966,5.6681,5.6176,5.6403,5.6208,5.6182,5.6186,5.5913,5.5245,5.6603,5.6862,5.721,5.7224,5.6947,5.7001,5.7118,5.7489,5.7787,5.7741,5.7211,5.7416,5.7318,5.7244,5.7331,5.7197,5.741,5.7815,5.7978,5.7999,5.7456,5.8071,5.8161,5.8349,5.7648,5.7604,5.7775,5.7696,5.7574,5.8309,5.8128,5.8067,5.7524,5.8363,5.7801,5.7728,5.6545,5.6534,5.5902,5.66,5.7883,5.8221,5.8853,5.8521,5.919,5.9832,5.9835,6.0195,5.9488,5.9901,6.0176,6.0456,6.0396,6.0629,6.0706,6.0722,6.1278,6.1393,6.1849,6.1491,6.1607,6.2131,6.2551,6.2438,6.1851,6.1481,6.1638,6.1075,6.0905,6.1018,6.1002,6.1026,6.0711,6.0131,6.043,6.0621,6.0801,6.0028,6.0342,6.0357,6.0393,6.1013,6.1022,6.0317,6.0968,6.0698,6.0586,6.0846,6.0721,6.0897,6.132,6.1354,6.2234,6.1783,6.2244,6.237,6.223,6.3049,6.3023,6.2903,6.3374,6.366,6.3174,6.336,6.3285,6.3519,6.3094,6.2462,6.2327,6.2249,6.3102,6.251,6.287,6.263,6.2273,6.2532,6.2706,6.2315,6.2045,6.2387,6.2004,6.1978,6.1602,6.1609,6.207,6.279,6.252,6.2458,6.2524,6.2132],"open5_vol":583552.8,"days":14,"atr14":0.9275714285714287,"adv14":11567894,"avg_range_pct14":9.801,"prev_close":12.5,"prev_high":12.67,"prev_low":11.62,"high_20d":12.67,"ref_5d_high":12.67,"ref_5d_low":9.62,"ref_5d_avg_high":11.609,"ref_5d_avg_low":10.526,"ref_5d_avg_range":1.083,"sr14":{"levels":[{"lo":7.99,"hi":8.04,"mid":8.015,"touches":2,"last_touch_days_ago":11},{"lo":8.58,"hi":8.79,"mid":8.685,"touches":2,"last_touch_days_ago":10},{"lo":8.855,"hi":8.97,"mid":8.9317,"touches":3,"last_touch_days_ago":7},{"lo":9.0988,"hi":9.3,"mid":9.2022,"touches":4,"last_touch_days_ago":5},{"lo":9.36,"hi":9.5,"mid":9.43,"touches":2,"last_touch_days_ago":9},{"lo":9.61,"hi":9.8399,"mid":9.695,"touches":5,"last_touch_days_ago":4},{"lo":10.11,"hi":10.33,"mid":10.22,"touches":2,"last_touch_days_ago":3},{"lo":10.7,"hi":10.72,"mid":10.71,"touches":2,"last_touch_days_ago":1}],"high":12.67,"low":7.99,"atr":0.9276,"sessions":14,"tol":0.2319}}