{"symbol":"IONQ","for_date":"2024-11-05","built":"2026-09-30T18:33:15-04:00","sessions":["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","2024-11-04"],"vol_per_min":[402635.9,165048.4,149904.5,185357.6,166271.1,163111.1,168276.6,145238.1,147141.6,127000.1,160994.3,137097.9,134335.2,112149.0,99830.8,145196.5,134120.3,151344.9,134214.5,132638.6,113815.1,147363.4,126597.3,98223.6,93778.6,103591.5,135975.9,95335.9,101745.5,113253.2,116648.2,112664.6,100267.6,96038.9,100137.4,76711.8,91004.4,109367.6,83751.1,80761.0,89698.8,90228.9,90480.9,105309.9,82828.4,102956.5,96055.9,59467.2,60432.1,64538.5,66135.9,67437.5,67820.3,56566.6,71750.4,82549.6,72456.0,115671.6,85486.9,100141.9,94997.3,85277.0,77565.7,75383.4,72864.6,70876.2,99835.4,71861.6,67076.7,43090.6,54084.4,55230.8,57860.4,93288.6,79264.1,75915.4,82991.0,65705.3,73367.5,74044.5,74339.7,56702.1,56530.1,59845.6,72245.7,71085.6,85961.6,58744.3,67937.0,59195.6,62147.1,70351.4,53181.9,65591.6,84986.2,60761.7,42546.3,59359.9,59216.6,64061.2,59815.1,50131.8,45782.8,46640.5,41719.8,58882.4,57755.6,61829.0,55246.4,50011.0,53831.1,42255.6,45018.4,49186.4,39134.2,44112.1,33386.7,49183.1,43976.9,52066.7,36585.0,35672.4,46548.2,72088.4,47363.5,46966.6,43707.4,47098.4,53325.9,62948.5,36240.2,39315.4,46549.4,35649.5,44174.5,67172.6,86135.3,53511.8,42562.3,39236.0,47295.0,54753.6,42913.6,34405.4,67849.5,51936.4,39529.6,41011.9,35476.6,50311.4,45181.6,45719.8,59874.6,33470.4,34656.3,36663.9,35460.2,40366.7,47836.4,118277.1,60583.6,59861.4,90830.8,53014.4,53478.7,48608.1,45594.6,43680.7,49294.2,45912.4,32804.4,59715.1,46146.0,35768.8,45028.8,39630.9,36502.6,26883.6,38573.7,34069.0,46963.4,34490.3,30460.9,31789.7,36911.1,53093.5,42002.9,48002.0,37769.1,36546.5,35813.1,32091.1,52155.5,30755.7,38076.1,40760.6,38775.0,32832.9,36430.6,28366.4,38029.7,24788.3,36340.1,37185.4,32026.4,32386.6,20709.9,26907.1,33395.3,47703.1,34489.4,32414.9,34918.5,31384.1,28598.9,35714.9,23477.7,24199.1,26452.5,39885.3,33136.2,26616.9,37072.1,55857.7,45129.1,35356.1,43668.6,57316.5,35931.5,24849.9,65126.3,40880.5,27524.1,31646.4,33024.1,24759.9,38636.5,29004.6,42372.7,35059.9,35380.8,33847.4,36123.6,58049.7,41471.9,36183.6,27605.1,31028.9,31020.6,32579.6,41258.0,25883.5,34735.4,41217.4,35452.6,29234.9,38323.4,36890.5,30183.9,29327.8,30023.4,18988.1,38681.4,24972.8,24168.4,31100.0,23991.5,25793.7,33077.0,46064.0,33942.5,29716.4,39759.9,32301.7,22164.8,29175.9,25035.3,19325.5,44890.1,34684.1,24258.7,26434.0,22708.7,29122.4,36013.4,19020.4,28577.9,34058.6,24121.0,20771.4,17590.8,20041.4,31255.1,21066.6,25604.9,32415.6,34883.1,24611.8,28271.4,19340.1,22952.3,29867.9,52380.6,34717.3,30261.8,28340.4,25405.8,23269.7,21809.7,26873.8,21436.4,21732.0,19468.1,30424.7,28399.5,25525.5,24913.7,22792.5,21822.6,21281.1,24120.6,21501.8,19857.6,24728.7,17659.5,23163.7,18926.0,26437.9,28828.9,27918.7,22982.9,21484.4,51367.7,20281.6,28515.1,25092.4,33841.4,29176.4,27764.6,29512.2,22308.6,25815.8,26345.6,32700.1,25445.9,23295.6,22132.6,29932.8,24286.6,31290.5,23911.7,21368.9,29285.4,35710.8,27333.3,49732.5,29269.6,31720.6,36844.7,35305.6,50059.6,40633.1,35609.5,29990.9,29183.1,29452.0,40067.4,44608.1,34649.1,37980.1,41083.9,32919.4,35373.6,42907.1,37158.0,44161.9,59131.9,44721.7,49022.0,46808.5,64562.1,63261.5,56611.6,59827.6,68413.6,102438.8,98350.6,115912.2,125415.7,246640.2],"cum_vol":[402635.9,567684.2,717588.7,902946.3,1069217.4,1232328.5,1400605.1,1545843.2,1692984.8,1819984.9,1980979.1,2118077.0,2252412.2,2364561.2,2464392.0,2609588.5,2743708.8,2895053.6,3029268.1,3161906.7,3275721.8,3423085.1,3549682.4,3647906.0,3741684.6,3845276.1,3981252.0,4076587.9,4178333.4,4291586.6,4408234.9,4520899.5,4621167.1,4717205.9,4817343.3,4894055.1,4985059.4,5094427.1,5178178.2,5258939.2,5348638.0,5438866.9,5529347.9,5634657.7,5717486.1,5820442.6,5916498.5,5975965.7,6036397.9,6100936.4,6167072.3,6234509.8,6302330.1,6358896.6,6430647.1,6513196.6,6585652.6,6701324.3,6786811.2,6886953.1,6981950.4,7067227.4,7144793.1,7220176.5,7293041.1,7363917.3,7463752.6,7535614.3,7602691.0,7645781.6,7699866.0,7755096.8,7812957.2,7906245.8,7985509.9,8061425.2,8144416.2,8210121.5,8283489.0,8357533.5,8431873.2,8488575.3,8545105.4,8604951.0,8677196.7,8748282.3,8834243.9,8892988.1,8960925.1,9020120.7,9082267.8,9152619.2,9205801.1,9271392.6,9356378.9,9417140.6,9459686.9,9519046.8,9578263.4,9642324.6,9702139.6,9752271.4,9798054.2,9844694.7,9886414.5,9945296.9,10003052.5,10064881.5,10120127.9,10170138.9,10223970.0,10266225.6,10311244.1,10360430.4,10399564.6,10443676.8,10477063.5,10526246.6,10570223.5,10622290.2,10658875.2,10694547.6,10741095.9,10813184.3,10860547.8,10907514.4,10951221.7,10998320.1,11051646.0,11114594.5,11150834.7,11190150.1,11236699.6,11272349.1,11316523.6,11383696.2,11469831.5,11523343.3,11565905.6,11605141.6,11652436.6,11707190.2,11750103.8,11784509.2,11852358.7,11904295.1,11943824.7,11984836.6,12020313.3,12070624.6,12115806.3,12161526.1,12221400.6,12254871.1,12289527.4,12326191.3,12361651.5,12402018.2,12449854.6,12568131.7,12628715.3,12688576.6,12779407.4,12832421.8,12885900.5,12934508.6,12980103.2,13023783.9,13073078.1,13118990.5,13151794.9,13211510.0,13257656.0,13293424.8,13338453.6,13378084.5,13414587.1,13441470.7,13480044.4,13514113.4,13561076.8,13595567.1,13626028.0,13657817.7,13694728.8,13747822.3,13789825.2,13837827.2,13875596.3,13912142.8,13947955.9,13980047.1,14032202.6,14062958.3,14101034.4,14141794.9,14180569.9,14213402.8,14249833.4,14278199.9,14316229.6,14341017.9,14377357.9,14414543.3,14446569.7,14478956.4,14499666.2,14526573.3,14559968.6,14607671.7,14642161.1,14674576.1,14709494.6,14740878.7,14769477.6,14805192.5,14828670.2,14852869.3,14879321.8,14919207.1,14952343.3,14978960.2,15016032.4,15071890.1,15117019.1,15152375.2,15196043.9,15253360.4,15289291.9,15314141.8,15379268.1,15420148.6,15447672.7,15479319.1,15512343.2,15537103.1,15575739.6,15604744.2,15647116.9,15682176.9,15717557.6,15751405.0,15787528.6,15845578.3,15887050.2,15923233.9,15950838.9,15981867.9,16012888.5,16045468.1,16086726.1,16112609.6,16147345.1,16188562.5,16224015.1,16253250.0,16291573.4,16328463.9,16358647.9,16387975.6,16417999.1,16436987.2,16475668.6,16500641.4,16524809.8,16555909.8,16579901.3,16605695.0,16638772.0,16684836.0,16718778.5,16748494.9,16788254.7,16820556.4,16842721.2,16871897.1,16896932.4,16916257.9,16961148.1,16995832.1,17020090.9,17046524.9,17069233.6,17098356.0,17134369.4,17153389.8,17181967.7,17216026.4,17240147.4,17260918.8,17278509.6,17298550.9,17329806.1,17350872.7,17376477.6,17408893.2,17443776.3,17468388.1,17496659.5,17515999.6,17538951.9,17568819.8,17621200.4,17655917.6,17686179.4,17714519.8,17739925.6,17763195.3,17785005.0,17811878.8,17833315.2,17855047.2,17874515.4,17904940.1,17933339.6,17958865.1,17983778.8,18006571.3,18028393.9,18049675.0,18073795.6,18095297.4,18115154.9,18139883.6,18157543.1,18180706.9,18199632.9,18226070.7,18254899.6,18282818.3,18305801.1,18327285.6,18378653.3,18398934.9,18427449.9,18452542.3,18486383.7,18515560.1,18543324.7,18572836.9,18595145.6,18620961.4,18647306.9,18680007.0,18705452.9,18728748.5,18750881.1,18780813.9,18805100.5,18836391.0,18860302.7,18881671.6,18910957.1,18946667.9,18974001.1,19023733.6,19053003.2,19084723.9,19121568.6,19156874.1,19206933.8,19247566.9,19283176.4,19313167.3,19342350.4,19371802.4,19411869.8,19456477.9,19491127.0,19529107.1,19570191.0,19603110.4,19638484.0,19681391.1,19718549.1,19762711.0,19821842.9,19866564.6,19915586.6,19962395.1,20026957.2,20090218.7,20146830.4,20206658.0,20275071.6,20377510.4,20475861.0,20591773.2,20717188.9,20963829.1],"abs_move_pct":[1.3924,1.7319,2.0966,2.6725,2.8878,2.9696,3.0247,3.1733,3.1783,3.1697,3.4767,3.1936,3.285,3.1766,3.3204,3.4565,3.6933,3.9168,3.9634,3.8314,4.0756,4.2004,4.0994,4.1117,3.9219,4.0298,4.2625,4.301,4.3767,4.4894,4.265,4.1869,4.3856,4.5649,4.4729,4.5288,4.542,4.3197,4.3957,4.4528,4.2887,4.2512,4.2836,4.4583,4.3045,4.393,4.3081,4.3659,4.498,4.6566,4.7121,4.5934,4.5082,4.4428,4.5815,4.7617,4.7604,4.8259,4.9648,5.0979,4.9634,4.8586,4.7887,4.839,4.9536,4.8445,4.8584,4.8228,4.6681,4.739,4.781,4.6795,4.7877,4.6939,4.5985,4.5216,4.6663,4.6361,4.6324,4.7857,4.8296,4.6947,4.7218,4.6413,4.6104,4.6534,4.709,4.7393,4.8069,4.8659,4.9901,4.8764,4.6245,4.5085,4.5523,4.5395,4.4564,4.3574,4.4154,4.4006,4.4116,4.4209,4.5045,4.4528,4.4306,4.2865,4.2744,4.3129,4.3518,4.2637,4.2362,4.2913,4.4666,4.5509,4.5879,4.5584,4.5342,4.5259,4.6086,4.5294,4.5801,4.6568,4.5603,4.3804,4.3327,4.1187,4.0718,4.0421,4.011,4.0921,4.0169,4.1504,4.1008,4.0959,4.0576,4.1651,4.2692,4.1943,4.177,4.1677,4.2245,4.2135,4.1601,4.1774,4.0571,4.1793,4.1889,4.2133,4.333,4.3178,4.2907,4.2681,4.3119,4.3131,4.3455,4.2788,4.3746,4.4792,4.4916,4.6891,4.7088,4.5879,4.6491,4.6767,4.675,4.6128,4.7451,4.7933,4.8921,4.8379,4.9023,4.8401,4.8082,4.7833,4.7365,4.7247,4.6824,4.7298,4.7747,4.7786,4.8187,4.7414,4.6454,4.557,4.5616,4.5768,4.5947,4.4705,4.3899,4.4821,4.5176,4.5149,4.4754,4.4241,4.427,4.4422,4.4582,4.4329,4.364,4.4356,4.5151,4.4938,4.5429,4.5307,4.5927,4.5369,4.558,4.5512,4.5731,4.6369,4.632,4.5121,4.513,4.5685,4.6478,4.6181,4.524,4.5282,4.5255,4.5784,4.6495,4.647,4.691,4.693,4.7391,4.6923,4.6452,4.6888,4.6467,4.5896,4.6318,4.6995,4.8015,4.6952,4.7955,4.8234,4.8998,4.7611,4.8513,4.7359,4.8255,4.8936,4.9807,4.9552,4.8662,4.8993,4.8148,4.8927,4.9545,4.9611,4.9799,4.9555,4.9958,4.9569,5.0428,5.0732,5.0544,5.0893,5.097,5.1611,5.1605,5.0887,5.1833,5.1176,5.1425,5.1023,5.117,4.9938,5.0091,5.0523,4.9533,4.8724,4.9352,4.9264,4.8775,4.8422,4.8557,4.8791,4.8098,4.8359,4.8509,4.9083,4.9037,5.0493,5.126,5.1252,5.1631,5.1788,5.1657,5.2046,5.1665,5.1832,5.2215,5.1838,5.2415,5.3203,5.3349,5.3514,5.3316,5.358,5.422,5.4,5.4403,5.5201,5.5674,5.5913,5.5409,5.519,5.4521,5.4157,5.3963,5.3527,5.3536,5.3636,5.3144,5.3254,5.366,5.4145,5.4841,5.4715,5.5184,5.4865,5.4499,5.5129,5.4692,5.4134,5.4144,5.5273,5.4981,5.3931,5.439,5.435,5.3876,5.3874,5.3174,5.2714,5.2818,5.257,5.2546,5.1653,5.1687,5.276,5.2908,5.3121,5.3009,5.2903,5.2839,5.2942,5.2367,5.2293,5.2868,5.2888,5.3045,5.3094,5.3687,5.3693,5.3876,5.407,5.468,5.5002,5.536,5.5603,5.5299,5.5652,5.5556,5.5099,5.5569,5.6552,5.59,5.5534,5.6373,5.5904,5.6633,5.6601,5.6161,5.7285,5.6799,5.7087,5.6595,5.6948,5.6391,5.6912,5.6716,5.704,5.8053,5.8386,5.8125,5.7532,5.7698,5.7145],"open5_vol":1069217.4,"days":14,"atr14":1.6046428571428568,"adv14":22791808,"avg_range_pct14":11.314,"prev_close":14.37,"prev_high":15.11,"prev_low":14.15,"high_20d":18.2,"ref_5d_high":17.8,"ref_5d_low":14.15,"ref_5d_avg_high":16.587,"ref_5d_avg_low":14.986,"ref_5d_avg_range":1.601,"sr14":{"levels":[{"lo":12.345,"hi":12.67,"mid":12.525,"touches":3,"last_touch_days_ago":11},{"lo":13.795,"hi":14.15,"mid":13.9763,"touches":4,"last_touch_days_ago":0},{"lo":14.535,"hi":14.755,"mid":14.6233,"touches":3,"last_touch_days_ago":1},{"lo":15.11,"hi":15.505,"mid":15.2837,"touches":4,"last_touch_days_ago":0},{"lo":15.71,"hi":15.76,"mid":15.7333,"touches":3,"last_touch_days_ago":3},{"lo":16.13,"hi":16.14,"mid":16.135,"touches":2,"last_touch_days_ago":7},{"lo":16.975,"hi":17.05,"mid":17.0125,"touches":2,"last_touch_days_ago":2},{"lo":17.545,"hi":17.8,"mid":17.6725,"touches":2,"last_touch_days_ago":3}],"high":18.2,"low":10.7,"atr":1.6046,"sessions":14,"tol":0.4012}}