{"symbol":"IONQ","for_date":"2024-11-04","built":"2026-09-30T18:33:28-04:00","sessions":["2024-10-15","2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01"],"vol_per_min":[400647.5,164229.3,146435.7,182060.0,165006.0,150344.6,159629.1,142131.8,143996.4,122126.2,158809.9,138769.8,139164.9,112599.3,98043.4,143542.9,131114.5,148816.1,133545.7,137098.3,112621.4,147476.3,128162.9,98374.6,95325.8,105052.6,119436.3,92007.0,99073.5,111631.8,110189.1,117237.0,95842.3,96768.1,105094.8,75166.5,89630.2,112316.4,85776.3,85167.6,91420.9,96977.6,94893.0,110559.1,88746.8,107479.8,96471.6,58534.4,60824.5,65998.9,68614.6,69445.4,70638.7,61358.4,73509.1,83551.9,72593.1,118148.1,84790.7,98502.3,103805.9,88254.4,79459.0,76691.4,75257.4,68214.5,106150.8,75818.7,70658.8,43677.1,57076.8,61101.1,56235.4,99726.7,82285.8,85269.1,81196.6,67904.2,72604.3,74004.6,74128.4,56009.1,55994.4,63563.9,70767.0,71205.0,86626.1,58469.3,64307.1,58448.3,60474.8,69441.1,56773.2,65115.9,79768.1,61905.3,41441.4,53650.3,58051.1,68242.1,58316.9,50071.7,46653.9,46279.4,42850.3,59249.4,56045.8,60258.5,55438.1,47337.4,52437.4,43239.9,44310.9,47579.2,38589.8,41961.9,33976.4,47545.0,42808.9,52077.7,35074.4,36259.6,39093.1,71565.1,47557.9,47051.9,42385.8,49282.4,47072.6,62169.2,36386.3,38505.0,50764.9,34437.4,44151.4,67676.5,85419.0,47866.6,42546.8,39871.0,43233.1,55469.2,44611.2,34105.1,62386.1,50571.9,39418.9,41237.5,35169.9,51155.0,45828.3,45890.8,58760.5,33157.1,33909.1,35426.0,32128.1,39025.0,46082.4,116219.1,58668.4,59972.7,90754.8,53502.4,53134.2,51365.8,45650.9,36893.9,45705.1,48579.6,31846.8,60553.8,46532.9,35129.1,45800.7,40364.7,36283.4,26680.2,37580.3,32868.4,46964.9,34726.2,29908.8,32124.9,37004.0,53735.6,41623.5,45916.8,39560.3,37294.9,36363.8,32268.0,51653.3,31015.6,38973.1,40797.9,39137.6,32020.1,36193.9,28451.6,37589.6,24724.9,36046.5,36033.4,32106.9,32870.4,17827.8,26746.4,33140.6,47931.3,35000.6,34555.9,34430.1,31044.3,29135.1,35865.7,23428.1,24112.0,26499.9,39342.3,32804.1,26635.6,36203.9,56399.1,47098.5,35459.1,42968.2,56877.0,36261.4,25216.9,64357.6,40514.1,28751.3,31162.6,36603.5,28305.4,38470.1,29142.8,44122.2,35667.0,35578.6,34390.5,36265.6,57368.9,42136.3,35185.2,28172.1,30492.4,31101.0,33293.6,44516.4,25522.5,34538.4,42923.3,34658.5,29200.3,38106.3,36693.7,29840.9,29222.3,33887.6,19340.5,39651.8,30307.8,27237.4,30243.3,23492.3,27086.6,32314.6,46932.6,34789.0,30729.4,42157.4,35835.3,22335.3,30169.2,25156.7,19394.6,44055.8,35688.4,25272.9,27348.4,23696.6,29118.9,35983.4,20055.6,28505.1,33975.7,23147.4,20691.1,17735.8,20147.7,31208.8,20882.9,25403.6,32601.6,34886.4,25093.6,28127.6,19345.4,22627.9,29379.1,52944.6,35114.7,32960.5,28016.6,25362.4,23427.1,24138.9,26672.4,21794.9,21117.8,19746.5,24392.6,28058.4,25443.2,24349.2,22519.2,21879.2,25715.1,27412.9,21867.0,20561.9,23049.1,16886.4,25108.7,17847.9,26249.3,27997.6,28643.0,23980.4,21784.9,51632.6,18991.1,28911.6,28426.3,37020.7,29623.6,28156.6,29858.0,22492.2,25561.5,25936.8,33590.3,26480.5,23368.4,21434.5,26530.3,27597.5,31118.9,23991.4,22100.5,28969.1,36359.3,27529.9,50850.5,30619.7,31505.2,35635.9,36632.9,53890.0,42043.7,37316.6,30687.8,30733.6,31428.4,41280.7,41740.6,32665.9,38525.6,41643.7,32631.0,37334.4,42406.6,37517.6,44914.4,59442.4,44316.1,48141.9,44765.4,65917.7,62260.1,59289.2,61461.5,68626.3,102627.9,98693.1,116658.8,124777.0,240743.4],"cum_vol":[400647.5,564876.8,711312.5,893372.5,1058378.5,1208723.1,1368352.2,1510484.0,1654480.4,1776606.6,1935416.4,2074186.2,2213351.1,2325950.4,2423993.8,2567536.7,2698651.2,2847467.3,2981013.0,3118111.3,3230732.7,3378209.0,3506371.9,3604746.5,3700072.3,3805124.9,3924561.1,4016568.1,4115641.6,4227273.4,4337462.5,4454699.5,4550541.8,4647309.9,4752404.6,4827571.1,4917201.4,5029517.8,5115294.1,5200461.6,5291882.5,5388860.1,5483753.1,5594312.2,5683059.0,5790538.8,5887010.4,5945544.8,6006369.3,6072368.1,6140982.7,6210428.1,6281066.8,6342425.2,6415934.3,6499486.1,6572079.2,6690227.3,6775018.0,6873520.3,6977326.1,7065580.5,7145039.5,7221730.9,7296988.3,7365202.8,7471353.6,7547172.3,7617831.1,7661508.1,7718584.9,7779686.0,7835921.4,7935648.1,8017933.9,8103203.0,8184399.6,8252303.8,8324908.1,8398912.6,8473041.0,8529050.1,8585044.6,8648608.4,8719375.4,8790580.4,8877206.6,8935675.9,8999982.9,9058431.2,9118906.0,9188347.1,9245120.4,9310236.3,9390004.4,9451909.6,9493351.0,9547001.3,9605052.4,9673294.6,9731611.5,9781683.2,9828337.1,9874616.6,9917466.9,9976716.2,10032762.0,10093020.5,10148458.6,10195796.0,10248233.4,10291473.4,10335784.2,10383363.4,10421953.2,10463915.1,10497891.5,10545436.5,10588245.4,10640323.1,10675397.6,10711657.1,10750750.2,10822315.4,10869873.3,10916925.2,10959311.0,11008593.4,11055666.0,11117835.2,11154221.5,11192726.5,11243491.4,11277928.8,11322080.1,11389756.6,11475175.6,11523042.2,11565589.0,11605460.0,11648693.1,11704162.4,11748773.6,11782878.7,11845264.8,11895836.7,11935255.6,11976493.1,12011663.0,12062818.0,12108646.3,12154537.1,12213297.6,12246454.6,12280363.7,12315789.7,12347917.8,12386942.8,12433025.2,12549244.4,12607912.8,12667885.5,12758640.3,12812142.7,12865276.9,12916642.7,12962293.6,12999187.4,13044892.6,13093472.2,13125319.0,13185872.8,13232405.6,13267534.7,13313335.4,13353700.1,13389983.6,13416663.8,13454244.1,13487112.5,13534077.4,13568803.6,13598712.4,13630837.3,13667841.3,13721576.9,13763200.4,13809117.2,13848677.5,13885972.4,13922336.1,13954604.1,14006257.4,14037273.1,14076246.2,14117044.1,14156181.7,14188201.8,14224395.7,14252847.4,14290437.0,14315161.9,14351208.4,14387241.8,14419348.6,14452219.0,14470046.8,14496793.1,14529933.7,14577865.0,14612865.6,14647421.4,14681851.6,14712895.9,14742031.0,14777896.7,14801324.9,14825436.9,14851936.7,14891279.0,14924083.1,14950718.7,14986922.6,15043321.8,15090420.3,15125879.4,15168847.6,15225724.6,15261986.0,15287202.9,15351560.5,15392074.6,15420825.9,15451988.6,15488592.1,15516897.4,15555367.6,15584510.4,15628632.6,15664299.6,15699878.2,15734268.7,15770534.4,15827903.3,15870039.6,15905224.8,15933396.9,15963889.3,15994990.3,16028283.9,16072800.3,16098322.8,16132861.2,16175784.5,16210443.0,16239643.3,16277749.6,16314443.3,16344284.1,16373506.4,16407394.1,16426734.6,16466386.4,16496694.1,16523931.5,16554174.8,16577667.1,16604753.6,16637068.2,16684000.8,16718789.8,16749519.1,16791676.6,16827511.9,16849847.1,16880016.4,16905173.1,16924567.6,16968623.4,17004311.8,17029584.7,17056933.1,17080629.7,17109748.6,17145731.9,17165787.6,17194292.6,17228268.4,17251415.7,17272106.9,17289842.6,17309990.4,17341199.1,17362082.1,17387485.7,17420087.3,17454973.6,17480067.3,17508194.9,17527540.2,17550168.1,17579547.1,17632491.7,17667606.4,17700566.9,17728583.6,17753946.0,17777373.1,17801511.9,17828184.4,17849979.2,17871097.0,17890843.5,17915236.1,17943294.5,17968737.7,17993086.9,18015606.1,18037485.4,18063200.5,18090613.4,18112480.4,18133042.3,18156091.4,18172977.8,18198086.5,18215934.4,18242183.6,18270181.2,18298824.2,18322804.6,18344589.5,18396222.1,18415213.1,18444124.8,18472551.1,18509571.8,18539195.4,18567352.1,18597210.1,18619702.3,18645263.8,18671200.6,18704790.9,18731271.4,18754639.7,18776074.2,18802604.5,18830202.0,18861320.9,18885312.4,18907412.9,18936382.0,18972741.3,19000271.1,19051121.6,19081741.4,19113246.6,19148882.4,19185515.3,19239405.3,19281449.0,19318765.6,19349453.4,19380187.1,19411615.4,19452896.1,19494636.7,19527302.6,19565828.3,19607472.0,19640103.0,19677437.4,19719843.9,19757361.5,19802275.9,19861718.4,19906034.5,19954176.4,19998941.8,20064859.5,20127119.6,20186408.8,20247870.3,20316496.6,20419124.5,20517817.6,20634476.4,20759253.4,20999996.8],"abs_move_pct":[1.4427,1.8498,2.1416,2.6901,2.8182,2.8572,2.9328,3.1225,3.1152,3.102,3.437,3.1547,3.2137,3.1472,3.3632,3.4388,3.5843,3.8173,3.8694,3.7378,3.9728,4.1028,4.0057,4.0433,3.877,3.9938,4.1356,4.2074,4.2642,4.3606,4.1677,4.1943,4.4263,4.5394,4.482,4.5001,4.5593,4.3316,4.4788,4.5134,4.3372,4.2732,4.2367,4.3697,4.1819,4.31,4.2439,4.3405,4.5046,4.6664,4.6725,4.5815,4.473,4.3887,4.5246,4.7173,4.7395,4.8131,4.9347,5.0277,4.7889,4.7523,4.7076,4.6761,4.8114,4.6959,4.7931,4.7654,4.6188,4.7327,4.8027,4.6746,4.7767,4.7283,4.6454,4.5615,4.6218,4.6234,4.592,4.7751,4.8151,4.6702,4.7456,4.6999,4.6808,4.7186,4.7885,4.8021,4.8352,4.9354,5.0326,4.9649,4.7788,4.6545,4.6748,4.6577,4.6124,4.4848,4.5444,4.5129,4.5582,4.5713,4.6062,4.5486,4.551,4.387,4.3516,4.3811,4.3733,4.3085,4.2713,4.3265,4.4922,4.5736,4.6194,4.5975,4.5613,4.5568,4.6291,4.5474,4.5674,4.6685,4.5542,4.3914,4.3554,4.1435,4.0723,4.0332,3.9764,4.0642,4.0048,4.1192,4.0843,4.035,4.0342,4.1054,4.2203,4.1436,4.1142,4.0785,4.1523,4.126,4.0484,4.0737,3.8907,4.0192,4.0752,4.1101,4.2107,4.2032,4.1831,4.1549,4.1914,4.183,4.1933,4.1487,4.2187,4.3333,4.3265,4.5207,4.5518,4.446,4.5055,4.5445,4.5628,4.5138,4.6553,4.7156,4.8205,4.7709,4.8341,4.7775,4.7477,4.7314,4.703,4.7038,4.6673,4.7028,4.7769,4.7879,4.8457,4.7718,4.6639,4.573,4.6034,4.6656,4.6738,4.5506,4.4732,4.5543,4.5912,4.5725,4.5404,4.5003,4.5143,4.5402,4.5552,4.5221,4.4462,4.5232,4.5897,4.5789,4.6352,4.6043,4.684,4.6081,4.6076,4.5779,4.6227,4.6366,4.641,4.5276,4.5229,4.5663,4.6428,4.6016,4.5085,4.4926,4.4961,4.5571,4.6154,4.6057,4.6723,4.7096,4.7666,4.7103,4.67,4.6912,4.6442,4.5922,4.6364,4.6926,4.8142,4.7302,4.8107,4.8356,4.8978,4.7449,4.816,4.7039,4.7945,4.8792,4.9888,4.9552,4.861,4.8842,4.7905,4.8774,4.9562,4.9769,5.0008,4.98,5.0303,4.9708,5.0342,5.0848,5.0801,5.0937,5.0799,5.1383,5.1034,5.0388,5.1063,5.0147,5.0087,4.9601,4.9511,4.8442,4.8695,4.9197,4.8294,4.7108,4.8025,4.7671,4.7068,4.6843,4.6984,4.7324,4.6492,4.7039,4.7154,4.7519,4.7474,4.9039,4.9908,4.9791,5.0253,5.0162,5.0035,5.0649,5.0224,5.0325,5.0742,5.0422,5.0865,5.1744,5.1857,5.2244,5.1951,5.2248,5.298,5.2731,5.3255,5.4213,5.4462,5.4858,5.431,5.4011,5.3305,5.2787,5.2578,5.2156,5.2179,5.2278,5.1613,5.1772,5.2177,5.2567,5.3511,5.3543,5.4136,5.3659,5.2972,5.3527,5.2999,5.2705,5.2989,5.4004,5.3511,5.2557,5.3046,5.3049,5.2421,5.2634,5.2,5.1542,5.1823,5.1649,5.1512,5.0648,5.0389,5.176,5.1812,5.2115,5.2328,5.2425,5.2267,5.2347,5.1978,5.1922,5.2278,5.2322,5.2813,5.2962,5.3556,5.3443,5.3602,5.3853,5.4286,5.4727,5.5391,5.5613,5.5214,5.5391,5.5361,5.5194,5.5521,5.6385,5.5537,5.5195,5.6111,5.5684,5.6395,5.6454,5.6081,5.7018,5.6523,5.6796,5.6132,5.6695,5.5795,5.625,5.6117,5.6473,5.7329,5.7775,5.7336,5.6659,5.6706,5.5957],"open5_vol":1058378.5,"days":14,"atr14":1.6039214285714283,"adv14":22812676,"avg_range_pct14":11.484,"prev_close":14.85,"prev_high":15.505,"prev_low":14.535,"high_20d":18.2,"ref_5d_high":18.2,"ref_5d_low":14.535,"ref_5d_avg_high":17.205,"ref_5d_avg_low":15.466,"ref_5d_avg_range":1.739,"sr14":{"levels":[{"lo":10.36,"hi":10.7,"mid":10.53,"touches":2,"last_touch_days_ago":12},{"lo":11.3099,"hi":11.62,"mid":11.4649,"touches":2,"last_touch_days_ago":11},{"lo":12.345,"hi":12.67,"mid":12.525,"touches":3,"last_touch_days_ago":10},{"lo":13.795,"hi":14.07,"mid":13.9183,"touches":3,"last_touch_days_ago":7},{"lo":14.535,"hi":14.755,"mid":14.6233,"touches":3,"last_touch_days_ago":0},{"lo":15.23,"hi":15.505,"mid":15.3417,"touches":3,"last_touch_days_ago":0},{"lo":15.71,"hi":15.76,"mid":15.7333,"touches":3,"last_touch_days_ago":2},{"lo":16.13,"hi":16.14,"mid":16.135,"touches":2,"last_touch_days_ago":6},{"lo":16.975,"hi":17.05,"mid":17.0125,"touches":2,"last_touch_days_ago":1},{"lo":17.545,"hi":17.8,"mid":17.6725,"touches":2,"last_touch_days_ago":2}],"high":18.2,"low":10.36,"atr":1.6039,"sessions":14,"tol":0.401}}