{"symbol":"IONQ","for_date":"2024-10-22","built":"2026-09-30T18:35:22-04:00","sessions":["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","2024-10-21"],"vol_per_min":[229248.6,72839.6,76105.1,75808.9,66950.4,72924.9,71130.0,61108.5,67910.4,70590.2,64425.8,53692.4,86052.4,71281.2,57238.9,64323.6,71427.1,61267.7,54405.9,56340.0,61122.2,61893.4,49509.4,44775.0,39998.9,39165.9,50046.0,53930.0,38046.6,39469.6,62140.6,62905.1,49316.1,64251.0,56498.7,69336.9,77732.5,67513.4,51228.3,51190.9,57046.3,67202.4,68017.5,68652.2,60486.1,56309.9,46680.8,58185.3,41660.2,41173.2,37536.0,38578.5,44019.7,37844.1,37709.8,27511.9,38208.9,38286.3,33394.1,39148.1,45838.7,42569.4,34393.4,35692.9,33456.4,46155.9,45777.8,38784.5,41870.9,31331.6,41688.5,43259.0,34460.1,39242.7,33992.9,42767.5,46598.5,31904.4,34098.1,34074.2,36485.4,31179.1,37666.3,34702.8,30342.9,43256.5,46086.0,36790.1,26372.9,27042.6,32268.7,33389.4,36862.1,31477.5,31315.7,33185.4,30799.2,34274.6,35906.6,34912.9,32449.1,29101.9,26279.6,42414.5,36040.1,26868.3,29601.5,32999.8,30750.3,21581.0,24816.9,27438.0,23529.4,20579.6,20560.9,23029.9,20402.6,26546.0,28005.3,22657.2,19992.1,25386.5,23737.7,26063.9,22175.4,24684.7,25926.6,16455.7,18170.6,25846.4,18229.6,23598.6,24052.5,13266.5,14300.4,20834.0,18430.1,18731.1,16171.2,24553.3,35283.4,31674.3,33412.7,27387.9,18026.8,17732.8,20381.4,16531.9,18706.6,18661.1,27732.8,19749.8,13795.3,19790.9,26765.1,27750.5,32173.2,18966.7,20369.7,98593.8,41677.1,43016.1,71236.6,43871.1,42675.6,36943.7,25479.3,25671.4,37881.7,34913.0,21334.9,23225.4,25997.1,23447.4,26928.7,22233.9,24707.7,20940.1,26068.9,28956.8,28379.4,23059.1,15634.4,22879.0,16748.4,20069.2,17023.5,18481.6,23434.1,16793.6,24817.0,24759.7,25892.2,18446.6,17012.9,18455.1,13812.6,22394.7,23521.8,20232.3,17664.1,14309.6,23642.7,14709.1,16566.7,21447.3,12132.7,15243.3,19394.5,32527.6,20483.3,18284.4,20903.4,16233.1,16201.4,19363.4,22138.4,11764.3,13151.6,18354.1,18827.8,17754.6,31979.4,39361.9,25431.0,18762.3,18578.1,18168.3,14630.6,13602.6,19731.4,14413.5,16569.0,20999.2,30471.6,22794.9,28061.2,15917.5,17306.2,22195.1,27405.5,16486.6,13623.6,13151.5,15748.0,14217.0,16150.4,41357.8,30941.5,13587.4,18651.8,18870.9,18401.9,18626.1,16433.5,12730.5,14860.6,15517.5,15994.0,20751.8,21262.3,10809.4,13288.9,18415.3,13835.4,17460.4,15352.4,19067.2,16421.5,23352.3,21739.4,17515.7,20141.7,17833.9,11500.4,13032.5,17286.6,11243.4,22351.2,24386.7,13957.5,15316.7,15163.4,10434.4,14433.6,10032.7,12283.3,14468.5,10352.5,11472.8,13619.8,8663.9,13783.1,16692.8,10243.3,15966.1,16305.7,15438.1,9432.3,9211.6,17433.1,14620.1,13460.5,21375.6,16591.4,15802.4,13873.6,13955.2,13038.2,15731.4,13324.6,12172.1,13507.9,16816.1,14607.7,13999.2,14236.5,18525.6,20229.6,20483.6,17437.1,15930.1,16520.0,18747.4,13064.4,15927.4,13726.8,12152.7,16304.1,19766.2,13550.4,19509.1,17831.4,15891.1,20838.9,16122.6,22768.9,20512.5,14187.6,22591.0,14014.6,12409.9,11236.4,23668.8,15170.4,18838.9,18015.4,10546.7,21390.2,15694.2,13377.2,15054.4,19164.2,23731.5,22682.0,47115.9,19330.8,21239.9,21293.6,26802.9,43317.3,30442.8,26528.4,19665.3,28157.2,21870.6,33494.4,25442.4,20632.6,34092.0,32211.4,25518.3,29353.9,24807.1,30268.9,27308.3,29315.5,25036.7,49333.4,33395.3,45260.2,47399.9,48565.9,45182.6,45062.7,64714.3,72091.6,97490.0,90113.8,211834.6],"cum_vol":[229248.6,302088.2,378193.4,454002.2,520952.6,593877.4,665007.4,726115.9,794026.4,864616.6,929042.4,982734.7,1068787.1,1140068.4,1197307.2,1261630.9,1333057.9,1394325.6,1448731.6,1505071.6,1566193.8,1628087.1,1677596.5,1722371.5,1762370.4,1801536.4,1851582.4,1905512.4,1943558.9,1983028.5,2045169.1,2108074.3,2157390.4,2221641.4,2278140.1,2347477.1,2425209.6,2492722.9,2543951.2,2595142.1,2652188.4,2719390.9,2787408.4,2856060.6,2916546.6,2972856.5,3019537.3,3077722.6,3119382.8,3160556.0,3198092.0,3236670.5,3280690.2,3318534.4,3356244.1,3383756.1,3421965.0,3460251.3,3493645.4,3532793.4,3578632.1,3621201.5,3655594.9,3691287.8,3724744.1,3770900.1,3816677.9,3855462.4,3897333.3,3928664.9,3970353.4,4013612.4,4048072.5,4087315.2,4121308.1,4164075.6,4210674.1,4242578.6,4276676.6,4310750.9,4347236.2,4378415.4,4416081.6,4450784.4,4481127.3,4524383.8,4570469.8,4607259.9,4633632.7,4660675.3,4692944.0,4726333.4,4763195.4,4794672.9,4825988.6,4859174.0,4889973.2,4924247.9,4960154.5,4995067.4,5027516.5,5056618.4,5082898.1,5125312.6,5161352.6,5188220.9,5217822.4,5250822.2,5281572.5,5303153.5,5327970.4,5355408.4,5378937.9,5399517.5,5420078.4,5443108.3,5463510.9,5490056.9,5518062.1,5540719.4,5560711.4,5586097.9,5609835.6,5635899.5,5658074.9,5682759.6,5708686.2,5725141.9,5743312.5,5769158.9,5787388.6,5810987.1,5835039.6,5848306.1,5862606.5,5883440.5,5901870.6,5920601.6,5936772.9,5961326.1,5996609.6,6028283.9,6061696.6,6089084.4,6107111.2,6124844.0,6145225.4,6161757.4,6180464.0,6199125.1,6226857.9,6246607.6,6260402.9,6280193.9,6306959.0,6334709.5,6366882.7,6385849.4,6406219.1,6504812.9,6546490.1,6589506.2,6660742.9,6704614.0,6747289.6,6784233.4,6809712.6,6835384.1,6873265.8,6908178.8,6929513.7,6952739.1,6978736.1,7002183.6,7029112.3,7051346.2,7076053.9,7096994.1,7123062.9,7152019.7,7180399.1,7203458.2,7219092.6,7241971.6,7258720.0,7278789.2,7295812.7,7314294.4,7337728.4,7354522.1,7379339.1,7404098.8,7429991.0,7448437.6,7465450.5,7483905.6,7497718.1,7520112.9,7543634.6,7563866.9,7581531.1,7595840.7,7619483.4,7634192.6,7650759.3,7672206.6,7684339.3,7699582.6,7718977.1,7751504.6,7771987.9,7790272.4,7811175.8,7827408.9,7843610.3,7862973.6,7885112.0,7896876.3,7910027.9,7928381.9,7947209.7,7964964.3,7996943.7,8036305.6,8061736.6,8080498.9,8099077.0,8117245.3,8131875.9,8145478.5,8165209.9,8179623.4,8196192.4,8217191.6,8247663.3,8270458.1,8298519.4,8314436.9,8331743.1,8353938.1,8381343.6,8397830.3,8411453.9,8424605.4,8440353.4,8454570.4,8470720.8,8512078.6,8543020.1,8556607.4,8575259.2,8594130.1,8612532.0,8631158.1,8647591.6,8660322.1,8675182.7,8690700.2,8706694.2,8727446.0,8748708.3,8759517.6,8772806.6,8791221.9,8805057.3,8822517.7,8837870.1,8856937.4,8873358.9,8896711.1,8918450.5,8935966.2,8956107.9,8973941.8,8985442.1,8998474.6,9015761.2,9027004.6,9049355.9,9073742.6,9087700.1,9103016.8,9118180.1,9128614.5,9143048.1,9153080.9,9165364.1,9179832.6,9190185.1,9201657.9,9215277.7,9223941.6,9237724.6,9254417.4,9264660.7,9280626.8,9296932.5,9312370.6,9321802.9,9331014.5,9348447.6,9363067.7,9376528.2,9397903.9,9414495.2,9430297.6,9444171.2,9458126.4,9471164.6,9486896.1,9500220.6,9512392.7,9525900.6,9542716.7,9557324.4,9571323.6,9585560.1,9604085.8,9624315.4,9644799.0,9662236.1,9678166.1,9694686.1,9713433.5,9726497.9,9742425.2,9756152.0,9768304.7,9784608.8,9804375.0,9817925.4,9837434.5,9855265.9,9871156.9,9891995.9,9908118.4,9930887.4,9951399.9,9965587.5,9988178.5,10002193.1,10014602.9,10025839.4,10049508.1,10064678.5,10083517.4,10101532.8,10112079.5,10133469.7,10149163.9,10162541.1,10177595.6,10196759.8,10220491.3,10243173.3,10290289.2,10309620.0,10330859.9,10352153.5,10378956.4,10422273.7,10452716.5,10479244.9,10498910.2,10527067.4,10548938.1,10582432.5,10607874.9,10628507.4,10662599.4,10694810.8,10720329.1,10749682.9,10774490.1,10804759.0,10832067.3,10861382.8,10886419.5,10935752.9,10969148.1,11014408.4,11061808.3,11110374.1,11155556.7,11200619.4,11265333.7,11337425.4,11434915.4,11525029.1,11736863.7],"abs_move_pct":[0.6809,0.6673,1.0241,1.2347,1.294,1.3536,1.4653,1.6055,1.6815,1.7659,1.9574,1.9503,1.899,2.1519,2.3243,2.2374,2.3217,2.206,2.2614,2.2161,2.3436,2.3869,2.3225,2.3719,2.2644,2.1902,2.3556,2.3553,2.2639,2.1764,2.4315,2.58,2.9123,3.0249,3.1899,3.0681,3.1926,3.2625,3.4787,3.4336,3.4154,3.4015,3.4021,3.2211,3.1819,3.4738,3.4086,3.4163,3.4674,3.5771,3.524,3.4975,3.3959,3.4825,3.4179,3.4607,3.4764,3.4093,3.4066,3.2717,3.256,3.3435,3.2965,3.2601,3.3396,3.2643,3.373,3.3443,3.3868,3.4912,3.4909,3.4706,3.4273,3.3493,3.2828,3.2479,3.27,3.3183,3.3583,3.4633,3.4228,3.3566,3.3252,3.3764,3.3367,3.4061,3.4503,3.5063,3.5666,3.5793,3.663,3.7163,3.702,3.6879,3.7269,3.8002,3.8022,3.6867,3.6665,3.6603,3.7587,3.697,3.7627,3.7984,3.7927,3.7133,3.6893,3.6345,3.6486,3.7221,3.8227,3.9023,3.9531,3.863,3.8455,3.8556,3.9473,4.0167,4.0478,4.0815,4.0984,4.154,4.0687,4.0846,4.0434,4.0432,4.0676,4.0833,4.0702,4.1839,4.1467,4.0896,4.1764,4.2435,4.2405,4.1874,4.2438,4.1958,4.1948,4.2844,4.3471,4.2257,4.2345,4.2413,4.1996,4.272,4.3352,4.3457,4.332,4.4062,4.4814,4.4378,4.4824,4.6394,4.5678,4.6176,4.5454,4.5054,4.5129,4.7082,4.7365,4.7507,4.8807,4.8869,4.9108,4.8634,4.8849,4.8764,5.015,5.101,5.0171,4.9491,5.0892,5.1833,5.1827,5.1659,5.1392,5.1383,5.1709,5.1755,5.1366,5.1665,5.1324,5.0767,5.1634,5.1411,5.0801,5.0286,5.0011,5.0094,5.0855,5.1467,5.0602,5.0137,4.9958,4.9121,4.8958,4.7495,4.6912,4.6651,4.7188,4.7261,4.809,4.782,4.7822,4.7165,4.657,4.6482,4.7086,4.7565,4.824,4.7573,4.7435,4.8016,4.7951,4.7827,4.6787,4.6587,4.6002,4.6683,4.6448,4.6525,4.8163,4.9329,4.9797,4.9007,4.8973,4.862,4.9326,4.9507,5.06,5.1307,5.2033,5.2321,5.2914,5.3279,5.3818,5.299,5.3722,5.3187,5.3981,5.4703,5.4923,5.4677,5.4534,5.4877,5.4272,5.4012,5.4738,5.4567,5.4388,5.4048,5.3709,5.3165,5.3515,5.3256,5.2995,5.2662,5.2023,5.1853,5.3356,5.3289,5.3896,5.3786,5.4139,5.448,5.4675,5.4362,5.4409,5.4179,5.3281,5.3364,5.411,5.3773,5.4115,5.3824,5.3598,5.3922,5.4006,5.3602,5.2936,5.3781,5.3893,5.3838,5.3245,5.347,5.4053,5.3876,5.389,5.4613,5.4386,5.4262,5.3853,5.4097,5.3679,5.3871,5.2835,5.2717,5.1719,5.2582,5.3839,5.3859,5.5072,5.4969,5.5562,5.651,5.6638,5.6748,5.5838,5.6269,5.6497,5.6549,5.6391,5.6492,5.6468,5.6947,5.757,5.785,5.8572,5.8208,5.8276,5.8377,5.8632,5.8789,5.8207,5.785,5.8105,5.7672,5.7685,5.7278,5.7466,5.7429,5.7208,5.6756,5.7098,5.7137,5.7598,5.7188,5.7464,5.7353,5.7316,5.7889,5.8026,5.7521,5.8256,5.8207,5.7983,5.8392,5.8117,5.8593,5.8921,5.9051,6.0121,5.9759,6.0538,6.0867,6.089,6.1726,6.198,6.1927,6.2514,6.2128,6.1666,6.1819,6.2152,6.2349,6.2022,6.127,6.1216,6.0968,6.2022,6.1273,6.1876,6.1637,6.1251,6.1603,6.1897,6.2078,6.1472,6.1613,6.0302,6.0446,6.0143,6.0143,6.0522,6.1598,6.1295,6.1827,6.1732,6.124],"open5_vol":520952.6,"days":14,"atr14":1.004357142857143,"adv14":12912434,"avg_range_pct14":9.635,"prev_close":14.76,"prev_high":15.23,"prev_low":12.99,"high_20d":15.23,"ref_5d_high":15.23,"ref_5d_low":10.36,"ref_5d_avg_high":13.07,"ref_5d_avg_low":11.646,"ref_5d_avg_range":1.424,"sr14":{"levels":[{"lo":8.79,"hi":8.97,"mid":8.8717,"touches":3,"last_touch_days_ago":9},{"lo":9.0988,"hi":9.3,"mid":9.2022,"touches":4,"last_touch_days_ago":7},{"lo":9.36,"hi":9.61,"mid":9.49,"touches":3,"last_touch_days_ago":10},{"lo":9.62,"hi":9.8399,"mid":9.7162,"touches":4,"last_touch_days_ago":6},{"lo":10.33,"hi":10.36,"mid":10.345,"touches":2,"last_touch_days_ago":4},{"lo":10.7,"hi":10.72,"mid":10.71,"touches":2,"last_touch_days_ago":3},{"lo":12.345,"hi":12.56,"mid":12.4525,"touches":2,"last_touch_days_ago":1}],"high":15.23,"low":7.99,"atr":1.0044,"sessions":14,"tol":0.2511}}