{"symbol":"QUAD","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":[5200.2,3967.4,525.9,360.6,197.9,255.1,798.2,1821.4,501.9,656.9,1101.9,938.6,2256.1,1924.4,435.8,4505.6,1016.0,1302.1,1047.4,127.1,573.1,375.6,562.9,219.7,525.9,92.4,550.4,221.9,2381.6,842.9,575.6,1145.4,443.4,900.6,688.1,1234.4,715.1,3688.1,1354.4,487.6,743.4,614.6,302.0,47.7,105.9,147.6,1276.3,1133.0,689.1,132.2,793.6,289.2,537.9,492.2,286.6,547.7,243.5,117.4,336.1,533.8,852.6,366.9,233.4,2939.3,941.1,2688.6,1768.5,189.6,1203.0,585.6,482.6,135.7,363.9,662.1,1023.4,341.6,498.3,88.6,603.9,336.9,373.5,1978.4,380.9,696.0,907.5,717.1,161.4,390.4,611.6,1047.6,234.2,163.6,540.9,493.1,317.6,177.7,533.6,225.8,1838.9,636.4,313.3,981.6,1896.6,364.0,1838.1,537.6,424.2,465.1,252.6,2032.4,860.6,311.6,634.6,346.4,95.5,393.0,778.8,502.0,96.9,446.9,233.6,537.7,798.1,503.1,376.9,72.4,619.3,909.4,321.3,290.8,670.2,443.5,498.1,252.3,812.1,681.6,201.8,401.2,175.8,329.1,709.6,63.0,200.9,990.6,135.3,70.6,410.4,872.8,312.1,2451.8,649.5,424.6,38.6,519.2,289.6,424.0,322.4,148.2,130.4,596.1,73.8,440.7,589.6,329.1,343.7,112.8,1157.2,528.9,518.7,183.4,285.1,604.1,163.1,826.1,567.7,708.7,50.9,651.1,214.9,581.9,322.8,482.6,495.9,421.5,638.5,452.6,1723.7,1348.9,206.6,245.2,113.2,424.5,241.4,120.7,276.4,487.4,1147.6,378.9,686.4,499.9,545.1,122.6,347.5,176.5,263.7,2757.7,267.9,157.9,251.2,284.0,256.4,115.1,430.4,157.2,1212.1,536.9,472.4,444.4,848.7,357.8,861.9,334.6,104.2,466.0,304.1,1131.1,274.1,212.7,742.4,235.4,164.7,755.8,120.7,1510.4,285.9,908.8,3227.9,368.4,265.1,563.6,270.5,364.9,1399.4,969.9,290.2,579.7,727.9,172.6,253.6,189.6,546.8,242.9,510.6,151.4,854.1,119.1,972.6,200.9,1231.1,1366.9,638.6,596.4,271.2,526.0,662.1,235.3,216.2,221.1,376.4,62.4,70.7,939.6,197.8,359.6,61.4,306.3,231.8,910.8,187.4,462.6,155.9,110.1,527.1,519.2,104.5,1048.6,690.4,130.8,177.6,70.9,495.4,412.4,649.2,360.8,1235.5,1855.1,1036.8,555.9,2755.9,1074.0,510.9,996.7,444.7,479.2,244.1,356.1,211.5,262.8,390.2,117.2,329.9,190.8,65.5,606.5,107.3,307.5,68.5,825.7,189.9,281.4,56.1,120.5,5375.3,637.1,657.8,128.3,965.2,445.9,176.4,165.6,785.4,256.0,178.2,855.6,473.2,377.3,323.2,531.1,481.6,612.3,717.6,600.9,570.6,274.9,266.4,290.0,1406.4,333.7,1039.2,204.1,217.9,577.0,231.0,525.9,567.8,593.2,678.3,530.3,382.1,2006.0,1955.8,293.4,1236.6,2267.9,559.9,825.4,468.2,707.6,557.8,721.1,505.8,1494.2,1801.8,428.0,1194.6,339.5,888.1,1503.5,592.6,882.1,1848.1,968.0,1888.8,1839.4,976.9,2345.5,1976.9,1622.0,3522.7,12448.8],"cum_vol":[5200.2,9167.6,9693.5,10054.1,10252.0,10507.1,11305.3,13126.7,13628.6,14285.5,15387.4,16326.1,18582.1,20506.5,20942.3,25447.9,26463.9,27765.9,28813.4,28940.5,29513.6,29889.3,30452.2,30671.9,31197.8,31290.1,31840.5,32062.4,34444.0,35286.9,35862.6,37008.0,37451.4,38351.9,39040.1,40274.4,40989.6,44677.7,46032.1,46519.7,47263.1,47877.7,48179.7,48227.4,48333.3,48480.9,49757.1,50890.1,51579.3,51711.5,52505.1,52794.3,53332.2,53824.4,54111.0,54658.7,54902.2,55019.6,55355.6,55889.4,56742.1,57109.0,57342.4,60281.7,61222.8,63911.4,65679.9,65869.4,67072.4,67658.1,68140.7,68276.4,68640.3,69302.4,70325.7,70667.4,71165.6,71254.2,71858.1,72195.0,72568.5,74546.9,74927.7,75623.7,76531.2,77248.4,77409.7,77800.1,78411.6,79459.3,79693.5,79857.1,80398.0,80891.1,81208.8,81386.5,81920.1,82145.9,83984.8,84621.2,84934.5,85916.1,87812.7,88176.7,90014.9,90552.4,90976.6,91441.8,91694.4,93726.9,94587.5,94899.1,95533.8,95880.2,95975.7,96368.7,97147.5,97649.5,97746.4,98193.4,98426.9,98964.6,99762.7,100265.8,100642.7,100715.1,101334.4,102243.8,102565.1,102855.9,103526.1,103969.6,104467.6,104719.9,105532.0,106213.6,106415.4,106816.6,106992.4,107321.6,108031.1,108094.1,108295.0,109285.6,109420.9,109491.5,109901.9,110774.7,111086.8,113538.6,114188.1,114612.6,114651.3,115170.5,115460.1,115884.1,116206.5,116354.7,116485.1,117081.1,117154.9,117595.6,118185.2,118514.4,118858.1,118970.9,120128.1,120656.9,121175.6,121359.1,121644.2,122248.3,122411.4,123237.6,123805.3,124514.0,124564.9,125216.0,125430.9,126012.9,126335.6,126818.3,127314.1,127735.6,128374.1,128826.8,130550.5,131899.4,132106.0,132351.2,132464.4,132888.9,133130.3,133251.0,133527.4,134014.7,135162.3,135541.1,136227.6,136727.5,137272.6,137395.3,137742.8,137919.3,138183.0,140940.7,141208.6,141366.5,141617.7,141901.7,142158.1,142273.2,142703.6,142860.9,144072.9,144609.8,145082.2,145526.6,146375.4,146733.1,147595.0,147929.6,148033.9,148499.9,148803.9,149935.1,150209.2,150421.9,151164.3,151399.6,151564.4,152320.1,152440.9,153951.2,154237.1,155145.9,158373.8,158742.2,159007.4,159571.0,159841.5,160206.4,161605.7,162575.6,162865.9,163445.6,164173.4,164346.1,164599.6,164789.3,165336.1,165579.0,166089.6,166241.1,167095.2,167214.3,168186.9,168387.7,169618.9,170985.7,171624.3,172220.6,172491.9,173017.9,173680.0,173915.3,174131.5,174352.6,174729.1,174791.4,174862.1,175801.8,175999.6,176359.2,176420.6,176726.9,176958.6,177869.4,178056.9,178519.5,178675.4,178785.5,179312.6,179831.8,179936.3,180984.9,181675.2,181806.0,181983.6,182054.5,182549.9,182962.3,183611.5,183972.3,185207.8,187062.9,188099.7,188655.6,191411.4,192485.4,192996.3,193993.0,194437.7,194916.9,195161.1,195517.1,195728.6,195991.4,196381.6,196498.9,196828.8,197019.6,197085.1,197691.6,197798.9,198106.4,198174.9,199000.6,199190.5,199471.9,199528.1,199648.6,205023.9,205661.0,206318.8,206447.1,207412.3,207858.2,208034.6,208200.1,208985.5,209241.5,209419.7,210275.3,210748.5,211125.8,211449.0,211980.1,212461.7,213074.0,213791.6,214392.4,214963.0,215237.9,215504.3,215794.3,217200.7,217534.4,218573.6,218777.7,218995.6,219572.6,219803.6,220329.5,220897.3,221490.5,222168.8,222699.1,223081.1,225087.1,227042.9,227336.4,228573.0,230840.9,231400.8,232226.1,232694.4,233401.9,233959.7,234680.8,235186.6,236680.8,238482.6,238910.6,240105.1,240444.6,241332.7,242836.2,243428.9,244311.0,246159.1,247127.1,249015.9,250855.4,251832.2,254177.7,256154.6,257776.6,261299.4,273748.1],"abs_move_pct":[0.4282,0.7442,0.7174,1.0397,1.0761,1.2104,1.4681,1.465,1.4892,1.576,1.7498,1.7105,1.9473,2.0068,2.0375,2.0732,2.0296,1.9691,2.045,2.0342,1.9871,1.9156,1.8294,1.7365,1.7477,1.7022,1.5295,1.5032,1.5431,1.6546,1.8543,1.9728,2.023,2.0961,2.1557,2.2051,2.2375,2.3611,2.3878,2.4247,2.4468,2.4239,2.3331,2.3642,2.3616,2.3539,2.2253,2.2837,2.3578,2.3806,2.3513,2.3628,2.3641,2.2953,2.3244,2.3788,2.4071,2.4269,2.4571,2.4451,2.6222,2.6575,2.8065,2.6269,2.6927,2.8225,2.9112,2.8571,2.8712,2.917,2.8623,2.8101,2.8447,2.8337,2.829,2.8525,2.8766,2.8598,2.7554,2.7511,2.8279,2.9807,2.9244,2.9656,2.943,3.1274,3.1168,3.1219,3.2684,3.2596,3.2087,3.1524,3.1741,3.142,3.1077,3.0901,3.1361,3.1691,3.1458,3.1923,3.202,3.1075,3.203,3.1807,3.0497,2.9473,2.9039,2.9634,2.9723,3.2853,3.417,3.4163,3.411,3.3601,3.4262,3.5159,3.4952,3.4863,3.4589,3.4983,3.4952,3.4987,3.4853,3.46,3.4482,3.498,3.5567,3.4215,3.4687,3.4649,3.4426,3.427,3.3552,3.2999,3.325,3.2401,3.2459,3.3547,3.3636,3.4159,3.3888,3.3597,3.3331,3.3859,3.3694,3.3391,3.2812,3.3644,3.3335,3.4121,3.4776,3.3854,3.4626,3.4293,3.3979,3.4125,3.4495,3.4247,3.4533,3.5114,3.5286,3.58,3.643,3.5843,3.5693,3.5862,3.736,3.7692,3.8094,3.8041,3.8321,3.8693,3.9137,3.7755,3.8424,3.7826,3.8127,3.8328,3.8549,3.8568,3.8267,3.853,3.8434,3.7757,3.7719,3.763,3.8308,3.8753,3.9003,3.9043,3.9138,3.8869,3.9821,4.0079,4.0646,4.1323,4.186,4.2209,4.1413,4.0522,4.0196,4.0792,4.1111,4.1239,4.1361,4.1011,4.1333,4.1104,4.1205,4.0786,4.0973,4.1106,4.0453,4.0851,4.2099,4.0539,4.1104,4.1371,4.1349,4.1765,4.222,4.16,4.1979,4.2073,4.2282,4.2206,4.2323,4.2264,4.1613,4.1119,4.0993,4.0906,4.0644,4.0822,4.0735,4.035,4.1375,4.0714,4.0904,4.0833,3.9682,3.9738,3.9088,3.8849,4.002,4.0403,4.0362,4.0787,3.9658,3.9797,3.9753,4.0414,4.1186,4.1069,4.1364,4.1279,4.214,4.1832,4.2304,4.1019,4.0529,4.0933,4.0646,4.0314,4.0447,4.0487,4.029,4.0745,4.102,4.1137,4.1492,4.1469,4.1578,4.1707,4.1583,4.2074,4.1905,4.1877,4.2116,4.1828,4.1827,4.1717,4.1726,4.1994,4.176,4.1547,4.1128,4.1413,4.0897,4.075,4.0832,4.047,4.0905,4.0818,4.1337,4.1126,4.1443,4.143,4.0875,4.0951,4.1163,4.1552,4.0581,4.0749,4.009,3.9483,3.9731,3.9675,3.9992,4.0009,4.0285,4.0758,4.0298,4.0599,4.0661,4.0735,4.0864,4.0934,4.1641,4.2014,4.2041,4.2107,4.1742,4.1329,4.138,4.1557,4.0958,4.1116,4.1158,4.1256,4.1827,4.1961,4.2274,4.1868,4.2108,4.2849,4.2929,4.3219,4.3509,4.318,4.3237,4.3733,4.3603,4.3809,4.3611,4.3597,4.3448,4.3562,4.3622,4.3664,4.3789,4.4262,4.3938,4.4019,4.4075,4.4113,4.4639,4.4248,4.441,4.4787,4.5406,4.5654,4.5271,4.5648,4.475,4.4328,4.4507,4.4658,4.5054,4.4402,4.4672,4.38,4.406,4.406,4.4464,4.418,4.4771,4.4493,4.4694,4.4338,4.5963,4.5451,4.4984,4.5392,4.5688,4.5948,4.6214,4.6378,4.4863,4.6965],"open5_vol":10252.0,"days":14,"atr14":0.4342142857142857,"adv14":317317,"avg_range_pct14":7.752,"prev_close":6.62,"prev_high":6.87,"prev_low":6.45,"high_20d":6.87,"ref_5d_high":6.87,"ref_5d_low":4.795,"ref_5d_avg_high":6.512,"ref_5d_avg_low":5.903,"ref_5d_avg_range":0.609,"sr14":{"levels":[{"lo":5.1,"hi":5.1721,"mid":5.1361,"touches":2,"last_touch_days_ago":5},{"lo":5.235,"hi":5.31,"mid":5.2783,"touches":3,"last_touch_days_ago":5},{"lo":5.38,"hi":5.45,"mid":5.4067,"touches":3,"last_touch_days_ago":7},{"lo":5.49,"hi":5.58,"mid":5.5252,"touches":4,"last_touch_days_ago":6},{"lo":5.64,"hi":5.73,"mid":5.683,"touches":3,"last_touch_days_ago":8},{"lo":5.75,"hi":5.76,"mid":5.7533,"touches":3,"last_touch_days_ago":3},{"lo":5.88,"hi":5.89,"mid":5.885,"touches":2,"last_touch_days_ago":4},{"lo":6.45,"hi":6.4999,"mid":6.4749,"touches":2,"last_touch_days_ago":0},{"lo":6.64,"hi":6.67,"mid":6.655,"touches":2,"last_touch_days_ago":2}],"high":6.87,"low":4.795,"atr":0.4342,"sessions":14,"tol":0.1086}}