{"symbol":"IONQ","for_date":"2024-10-21","built":"2026-09-30T18:35:34-04:00","sessions":["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","2024-10-18"],"vol_per_min":[220226.4,75841.3,76588.1,77010.8,63931.4,72536.8,69277.2,66386.4,69740.6,66345.4,53361.0,54945.4,86850.2,71237.6,57222.2,63369.9,72229.4,58837.9,54759.0,54149.3,60556.6,59546.0,48025.5,43257.7,38141.6,40660.4,46968.1,52430.3,34647.2,38452.9,64097.7,62468.1,47641.5,61115.4,57036.9,69338.9,78764.6,68494.4,50287.5,53287.5,61900.9,69982.4,78425.1,72848.9,61653.9,56285.7,52272.4,62352.9,45007.6,43389.7,39732.2,41645.8,43461.6,40752.8,38212.7,27297.6,38969.9,39280.4,35145.2,30558.1,41521.6,51890.0,44382.7,33697.4,37068.2,53221.6,47686.2,40799.2,39816.2,31629.0,41036.5,41642.9,34086.4,33993.3,31556.9,36309.1,45919.2,34043.5,33905.5,31060.2,42389.1,34420.0,36153.1,35232.7,29903.6,42573.6,44594.2,36482.1,27129.0,26669.1,32972.6,32586.3,31753.1,29182.1,28183.3,31515.9,30754.7,33454.3,41263.7,39857.1,29834.1,32605.9,23978.9,40771.3,34629.2,26166.3,27488.9,32508.4,32427.4,21757.3,23987.0,28381.6,25475.9,20251.1,20030.6,21265.1,20363.4,25059.0,24932.1,20984.8,19924.9,20638.6,19914.3,23183.1,19896.6,24523.1,24024.9,15109.5,15249.9,14249.1,16018.6,15981.1,21417.7,12609.6,12997.9,15625.4,12946.7,16272.1,14888.3,24073.9,32103.7,28797.0,32630.1,24615.6,15300.1,17059.4,19149.0,13513.3,18439.8,20655.4,26394.7,18290.3,12045.4,20450.6,26031.9,28263.0,30679.6,14855.6,17299.1,42174.5,15520.7,27208.2,39338.8,21890.9,23116.3,23672.1,17499.1,19661.0,21896.1,25263.3,12378.6,18993.1,19573.9,20032.1,22500.5,17100.2,17977.6,15067.9,13065.1,18715.9,15938.5,14826.5,10795.1,16247.1,15374.0,14709.0,12035.8,18013.1,19203.1,12424.3,16206.4,21164.2,16458.3,18031.1,14272.9,15458.9,14082.9,15478.2,16730.6,21654.9,15658.4,12486.7,22347.5,11354.9,16640.8,20514.0,11493.5,12564.4,18276.7,11004.4,15291.5,14542.0,9925.1,9670.6,11026.3,14012.6,18677.8,9784.5,11919.3,16437.8,14328.3,15250.2,22382.4,24912.6,20842.6,23689.9,19706.9,16132.4,11111.3,19089.5,20749.3,14264.5,12516.9,17516.6,28050.0,18054.1,24142.6,13546.3,14644.0,19954.2,16815.1,14592.9,14100.0,11180.6,11005.2,11303.4,13415.3,37966.4,28166.2,11902.9,14376.4,17052.4,15580.9,17302.6,10064.6,8740.1,11564.1,9732.7,8522.9,15635.1,19806.7,8517.2,11914.1,15384.0,11564.8,12463.4,11650.9,16362.5,14277.1,18333.0,17865.8,12926.0,16865.1,13697.7,10809.8,12152.9,14150.8,10521.4,9187.6,15546.4,9546.9,10895.6,13560.2,8505.0,11590.5,9896.9,8320.5,12293.3,8832.1,10021.8,11917.9,7117.4,10660.3,15584.4,9224.6,13541.0,15171.5,13340.7,7886.2,7932.5,16177.8,11050.1,12334.9,18824.6,14714.6,15456.0,13554.8,11681.1,12964.1,11220.0,11060.6,10092.6,12129.6,16996.8,14305.1,14739.9,11302.1,14893.9,17189.1,16477.7,15715.2,12351.1,13710.1,16813.5,12584.7,14536.9,13284.4,11475.9,14844.5,17507.0,11469.6,13384.4,17047.5,14684.1,19092.9,14425.1,19157.4,13706.5,12389.4,19686.2,13424.4,11421.9,8302.1,14511.6,11026.6,15331.2,14751.0,8863.5,14948.0,13015.4,11529.1,12144.8,14280.6,11919.9,17390.5,19757.6,13755.4,15361.5,21618.5,19369.3,26113.1,21004.1,22629.5,15565.4,26072.9,17222.6,22855.8,16660.0,17419.4,25712.9,24137.5,20935.1,23679.0,19468.1,25156.4,24278.4,24032.6,22693.6,39393.0,29600.6,33735.9,40423.3,48263.4,38425.1,40823.6,57733.6,66478.6,86974.6,91067.6,189154.1],"cum_vol":[220226.4,296067.7,372655.9,449666.6,513598.1,586134.9,655412.1,721798.4,791539.0,857884.4,911245.4,966190.8,1053041.0,1124278.6,1181500.8,1244870.6,1317100.0,1375937.9,1430696.9,1484846.1,1545402.8,1604948.8,1652974.3,1696232.0,1734373.6,1775033.9,1822002.0,1874432.3,1909079.5,1947532.4,2011630.1,2074098.2,2121739.7,2182855.1,2239892.0,2309230.9,2387995.6,2456489.9,2506777.4,2560064.9,2621965.8,2691948.2,2770373.3,2843222.1,2904876.0,2961161.7,3013434.1,3075787.0,3120794.6,3164184.3,3203916.5,3245562.3,3289023.9,3329776.7,3367989.4,3395287.1,3434257.0,3473537.4,3508682.6,3539240.7,3580762.4,3632652.4,3677035.1,3710732.5,3747800.7,3801022.4,3848708.6,3889507.8,3929324.0,3960953.0,4001989.5,4043632.4,4077718.7,4111712.0,4143268.9,4179577.9,4225497.1,4259540.6,4293446.1,4324506.4,4366895.5,4401315.5,4437468.6,4472701.3,4502604.9,4545178.6,4589772.8,4626254.9,4653383.9,4680053.0,4713025.6,4745611.9,4777365.1,4806547.2,4834730.5,4866246.4,4897001.1,4930455.4,4971719.1,5011576.2,5041410.3,5074016.2,5097995.1,5138766.4,5173395.6,5199561.9,5227050.7,5259559.1,5291986.5,5313743.8,5337730.8,5366112.4,5391588.2,5411839.4,5431870.0,5453135.1,5473498.5,5498557.5,5523489.6,5544474.4,5564399.4,5585037.9,5604952.2,5628135.4,5648032.0,5672555.1,5696580.1,5711689.6,5726939.5,5741188.6,5757207.1,5773188.2,5794605.9,5807215.5,5820213.4,5835838.8,5848785.5,5865057.6,5879945.9,5904019.8,5936123.5,5964920.5,5997550.6,6022166.2,6037466.3,6054525.6,6073674.6,6087187.9,6105627.7,6126283.1,6152677.8,6170968.1,6183013.5,6203464.1,6229496.1,6257759.1,6288438.7,6303294.3,6320593.4,6362767.9,6378288.6,6405496.9,6444835.6,6466726.6,6489842.9,6513515.0,6531014.1,6550675.1,6572571.2,6597834.5,6610213.1,6629206.1,6648780.0,6668812.1,6691312.6,6708412.8,6726390.4,6741458.3,6754523.4,6773239.4,6789177.9,6804004.4,6814799.5,6831046.6,6846420.6,6861129.6,6873165.4,6891178.6,6910381.6,6922805.9,6939012.3,6960176.5,6976634.8,6994665.9,7008938.8,7024397.7,7038480.6,7053958.8,7070689.4,7092344.4,7108002.8,7120489.5,7142837.0,7154191.9,7170832.7,7191346.7,7202840.2,7215404.6,7233681.4,7244685.8,7259977.3,7274519.3,7284444.4,7294115.0,7305141.3,7319153.9,7337831.6,7347616.1,7359535.4,7375973.2,7390301.5,7405551.7,7427934.1,7452846.8,7473689.4,7497379.2,7517086.1,7533218.4,7544329.7,7563419.2,7584168.5,7598433.0,7610949.9,7628466.5,7656516.5,7674570.6,7698713.3,7712259.6,7726903.6,7746857.8,7763672.9,7778265.8,7792365.8,7803546.4,7814551.6,7825855.0,7839270.3,7877236.7,7905402.9,7917305.8,7931682.2,7948734.6,7964315.5,7981618.1,7991682.8,8000422.9,8011986.9,8021719.6,8030242.5,8045877.6,8065684.3,8074201.5,8086115.6,8101499.6,8113064.4,8125527.8,8137178.6,8153541.1,8167818.3,8186151.3,8204017.1,8216943.1,8233808.1,8247505.9,8258315.6,8270468.6,8284619.4,8295140.7,8304328.4,8319874.7,8329421.6,8340317.2,8353877.4,8362382.4,8373972.9,8383869.9,8392190.4,8404483.6,8413315.8,8423337.6,8435255.4,8442372.8,8453033.1,8468617.5,8477842.1,8491383.1,8506554.6,8519895.3,8527781.5,8535714.0,8551891.8,8562941.9,8575276.7,8594101.4,8608815.9,8624271.9,8637826.7,8649507.8,8662471.9,8673691.9,8684752.5,8694845.1,8706974.7,8723971.5,8738276.6,8753016.4,8764318.5,8779212.4,8796401.5,8812879.2,8828594.4,8840945.6,8854655.6,8871469.1,8884053.9,8898590.8,8911875.1,8923351.1,8938195.6,8955702.6,8967172.2,8980556.6,8997604.1,9012288.1,9031381.1,9045806.2,9064963.6,9078670.1,9091059.5,9110745.7,9124170.1,9135592.0,9143894.1,9158405.7,9169432.3,9184763.5,9199514.5,9208378.0,9223326.0,9236341.4,9247870.5,9260015.3,9274295.9,9286215.8,9303606.3,9323363.9,9337119.3,9352480.8,9374099.3,9393468.6,9419581.6,9440585.8,9463215.3,9478780.6,9504853.6,9522076.2,9544932.0,9561592.0,9579011.4,9604724.3,9628861.8,9649796.9,9673475.9,9692943.9,9718100.3,9742378.6,9766411.2,9789104.9,9828497.9,9858098.5,9891834.4,9932257.6,9980521.0,10018946.1,10059769.7,10117503.3,10183981.9,10270956.5,10362024.1,10551178.1],"abs_move_pct":[0.6765,0.7381,1.0526,1.3132,1.3502,1.462,1.5948,1.8354,1.9989,2.0225,2.2016,2.2566,2.2322,2.4734,2.6375,2.5396,2.604,2.4287,2.498,2.467,2.6005,2.5685,2.5237,2.5642,2.4756,2.4259,2.6072,2.5708,2.4664,2.3647,2.5493,2.7391,3.0847,3.1824,3.3665,3.2727,3.4075,3.4847,3.6626,3.6695,3.7014,3.6888,3.7268,3.5795,3.5455,3.8288,3.7715,3.7715,3.7878,3.8921,3.8431,3.8051,3.7205,3.8086,3.7627,3.784,3.7873,3.78,3.7469,3.635,3.6508,3.7731,3.7417,3.7239,3.8042,3.7322,3.791,3.7315,3.785,3.9147,3.8693,3.7958,3.7537,3.6381,3.5795,3.6378,3.6369,3.6934,3.7446,3.8018,3.7813,3.6485,3.6583,3.7172,3.6902,3.7286,3.8025,3.86,3.8828,3.8807,3.9992,4.0471,4.0429,4.0793,4.1355,4.2384,4.2273,4.1242,4.1426,4.1676,4.244,4.1849,4.231,4.231,4.2018,4.1414,4.1262,4.1012,4.1175,4.1788,4.255,4.339,4.3509,4.2686,4.2428,4.2518,4.3219,4.3634,4.3714,4.4107,4.4369,4.4332,4.3456,4.3354,4.297,4.3054,4.3305,4.3394,4.3034,4.386,4.3557,4.2646,4.3732,4.4227,4.4305,4.3449,4.4094,4.3723,4.3567,4.442,4.4965,4.3779,4.4084,4.4043,4.3638,4.4255,4.4905,4.51,4.4916,4.557,4.6823,4.6237,4.6723,4.7903,4.716,4.7618,4.7148,4.7319,4.7138,4.751,4.7955,4.7734,4.8453,4.8527,4.8602,4.8453,4.8304,4.8191,4.9158,5.0304,4.9302,4.9295,5.0353,5.1381,5.1577,5.149,5.0944,5.0498,5.0569,5.0406,4.9901,5.0577,5.0511,4.9458,5.0263,5.0432,4.9527,4.9467,4.8906,4.8911,4.9879,5.0309,4.9497,4.9463,4.937,4.865,4.8782,4.7396,4.7421,4.6907,4.7261,4.7466,4.8024,4.7365,4.7399,4.6985,4.6693,4.6596,4.7035,4.6972,4.7456,4.6844,4.6612,4.6829,4.6978,4.6976,4.6273,4.5978,4.5076,4.5914,4.5342,4.5551,4.6852,4.7553,4.7982,4.7829,4.7632,4.7531,4.8259,4.87,4.9757,5.007,5.0544,5.0917,5.1222,5.1681,5.2098,5.1109,5.18,5.1318,5.2347,5.2673,5.2719,5.2622,5.2763,5.27,5.2446,5.2281,5.2777,5.2746,5.2565,5.2304,5.2249,5.1759,5.2095,5.2067,5.2012,5.1786,5.1426,5.0986,5.21,5.2437,5.2747,5.262,5.264,5.2388,5.2254,5.2596,5.3061,5.3011,5.1961,5.1979,5.2263,5.2291,5.2427,5.2167,5.2375,5.2695,5.3117,5.3051,5.2413,5.2853,5.2858,5.2696,5.2096,5.2227,5.2353,5.2205,5.2205,5.2977,5.2593,5.2617,5.2102,5.2628,5.1955,5.1937,5.0631,5.0897,5.0197,5.0707,5.1713,5.1877,5.2956,5.288,5.3451,5.4406,5.4538,5.4907,5.3969,5.4196,5.4351,5.4624,5.4491,5.452,5.4444,5.4667,5.5223,5.5484,5.6184,5.5842,5.6007,5.6377,5.6767,5.6655,5.6207,5.5783,5.5769,5.5283,5.5077,5.4881,5.4901,5.4905,5.4683,5.4124,5.4547,5.4502,5.4871,5.4221,5.4321,5.4249,5.4297,5.4888,5.4837,5.4242,5.4978,5.4935,5.4787,5.5139,5.4906,5.5251,5.5695,5.5529,5.6594,5.6093,5.6887,5.6967,5.7044,5.7766,5.7837,5.7733,5.8086,5.8347,5.7634,5.778,5.7696,5.7865,5.7513,5.691,5.6828,5.6986,5.8094,5.7642,5.8115,5.788,5.77,5.8021,5.8321,5.8112,5.7979,5.816,5.7537,5.7654,5.7377,5.7499,5.7919,5.9042,5.8773,5.9201,5.925,5.8839],"open5_vol":513598.1,"days":14,"atr14":0.9107857142857145,"adv14":11655329,"avg_range_pct14":9.229,"prev_close":13.3,"prev_high":13.795,"prev_low":12.56,"high_20d":13.795,"ref_5d_high":13.795,"ref_5d_low":10.33,"ref_5d_avg_high":12.224,"ref_5d_avg_low":11.114,"ref_5d_avg_range":1.11,"sr14":{"levels":[{"lo":7.99,"hi":8.04,"mid":8.015,"touches":2,"last_touch_days_ago":12},{"lo":8.79,"hi":8.97,"mid":8.8963,"touches":4,"last_touch_days_ago":8},{"lo":9.0988,"hi":9.3,"mid":9.2022,"touches":4,"last_touch_days_ago":6},{"lo":9.36,"hi":9.5,"mid":9.43,"touches":2,"last_touch_days_ago":10},{"lo":9.61,"hi":9.74,"mid":9.6587,"touches":4,"last_touch_days_ago":5},{"lo":10.33,"hi":10.36,"mid":10.345,"touches":2,"last_touch_days_ago":3},{"lo":10.7,"hi":10.72,"mid":10.71,"touches":2,"last_touch_days_ago":2},{"lo":12.345,"hi":12.56,"mid":12.4525,"touches":2,"last_touch_days_ago":0}],"high":13.795,"low":7.99,"atr":0.9108,"sessions":14,"tol":0.2277}}