{"symbol":"BMBL","for_date":"2024-11-08","built":"2026-09-30T18:32:36-04:00","sessions":["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","2024-11-05","2024-11-06","2024-11-07"],"vol_per_min":[30269.4,7984.2,4602.6,7053.1,11147.9,6029.2,4768.6,6010.4,3100.6,4942.9,6154.9,6386.4,7475.0,6634.2,6121.6,9710.8,4380.0,3371.9,3948.0,9849.3,13478.9,7975.1,17647.4,7121.7,4984.9,4731.1,4362.1,6193.5,6391.7,4362.7,9288.9,7009.4,6516.4,6342.2,12807.5,4763.8,5850.0,6839.3,4624.8,4445.9,9507.4,5707.4,9589.4,4831.1,4261.2,3933.8,5352.1,7483.2,8197.1,4697.0,4394.6,4532.5,4391.9,4722.3,6241.4,5987.5,7836.7,5901.7,5169.6,6018.9,6373.4,6455.9,3668.1,4774.2,5138.2,4130.7,2978.6,3487.8,4676.6,2521.1,4219.4,5389.6,6084.2,4032.1,3461.7,4292.0,5189.1,3484.3,3810.7,7075.0,3504.7,4270.4,6771.9,5547.5,4281.4,4656.5,5127.1,5844.5,11005.1,8786.6,7888.7,5171.4,3010.6,4557.9,5629.1,3796.7,10114.3,2787.6,5034.6,3312.9,6788.0,3687.6,10557.4,5885.2,3748.9,5529.1,5594.5,3654.9,12297.6,3796.7,4127.9,4648.3,3061.8,3746.6,4150.4,3385.6,4657.1,3315.6,3378.4,2789.1,2444.9,2803.5,3969.0,3147.2,1721.3,3361.4,3270.5,1343.1,2065.9,2526.7,2913.4,1896.4,2956.8,3107.9,3175.9,1733.1,2612.1,1423.9,4210.1,2590.2,2669.2,2690.9,3125.9,6112.9,5539.4,3751.2,7225.4,3657.1,4287.9,3819.1,9632.6,5785.9,3104.6,4269.4,2944.2,2461.2,4598.4,33782.6,13246.4,5411.3,2115.8,2781.3,3977.9,23471.1,3229.5,3047.2,2886.1,4675.7,2705.7,2834.6,2639.1,2847.4,3334.8,1728.8,8860.4,2197.5,2875.5,3763.7,2730.9,3537.4,4139.7,3069.9,3487.5,1982.1,3028.0,3181.3,2799.8,4069.6,3664.4,4316.1,2661.2,6251.7,3989.3,3197.4,2430.1,2082.8,3004.9,2710.8,3146.5,2000.1,2135.4,2366.0,4615.3,3099.4,3156.1,4158.7,5516.7,1906.6,2997.9,3869.9,1915.4,2931.3,3525.8,2357.6,1395.6,2318.7,1710.3,2292.4,1335.6,1923.6,3323.0,1959.8,1424.5,3106.1,2634.8,3297.6,2953.6,4469.5,3127.3,2242.6,3132.4,1792.6,1922.9,2989.9,2650.4,4282.9,2048.0,4150.3,1672.8,2353.3,2684.9,1646.8,1406.8,1414.2,8991.5,3042.4,2255.1,3007.9,4472.4,3398.1,4022.6,3291.7,2112.1,3485.4,2923.1,2892.0,2470.4,3048.2,2490.6,3156.4,3478.8,4267.9,2263.4,3069.9,4011.6,5319.7,4310.8,2778.4,3007.1,4082.1,4098.6,2797.0,2486.1,2014.7,2015.8,3161.8,2870.4,2253.2,3392.9,3053.9,11515.2,3352.6,3489.4,3653.1,1999.1,3921.9,3932.4,3346.6,3192.7,2913.6,3788.1,4030.4,3120.6,20356.6,7220.6,26286.4,8059.6,4902.1,6059.0,9626.6,5785.2,8695.4,5539.1,5867.2,4080.0,3506.4,4293.9,2916.8,2614.1,2916.6,2878.6,4050.1,5250.6,4911.5,5622.1,5081.4,5636.9,4089.2,4382.9,3054.4,5872.4,3998.7,2746.4,7924.6,6297.7,18721.3,8455.9,8746.8,4586.0,6461.4,6531.8,5088.8,7460.3,10433.0,22881.6,9016.2,5424.6,7083.2,5952.1,20464.9,8204.0,9421.7,4879.8,5323.7,8188.4,6057.9,5404.5,5622.0,4875.9,5513.3,5610.9,3992.8,9270.5,6710.1,4652.4,6822.6,8280.4,5490.9,6018.4,9079.0,7352.5,6989.0,8179.9,7178.1,16894.6,8119.5,8711.9,9314.7,10252.3,10016.8,6992.2,11098.4,10699.6,14185.1,21970.8,10565.6,42177.5,9613.5,18715.3,22184.6,28253.7,33813.4,23069.7,29296.4,44894.9,50377.4,49493.0,45481.4,62785.6,123614.6],"cum_vol":[30269.4,38253.6,42856.1,49909.3,61057.1,67086.4,71855.0,77865.4,80966.1,85909.0,92063.9,98450.2,105925.2,112559.4,118681.1,128391.9,132771.9,136143.8,140091.8,149941.1,163420.0,171395.1,189042.6,196164.3,201149.2,205880.3,210242.4,216435.9,222827.6,227190.3,236479.1,243488.6,250004.9,256347.1,269154.6,273918.4,279768.4,286607.7,291232.5,295678.4,305185.8,310893.2,320482.6,325313.7,329574.9,333508.7,338860.8,346344.0,354541.1,359238.1,363632.8,368165.3,372557.1,377279.4,383520.9,389508.4,397345.1,403246.8,408416.4,414435.2,420808.6,427264.4,430932.6,435706.8,440845.0,444975.7,447954.4,451442.1,456118.8,458639.9,462859.2,468248.9,474333.1,478365.2,481826.9,486118.9,491308.0,494792.3,498603.0,505678.0,509182.7,513453.1,520225.0,525772.5,530053.9,534710.4,539837.6,545682.1,556687.1,565473.8,573362.5,578533.9,581544.5,586102.4,591731.5,595528.2,605642.5,608430.1,613464.7,616777.6,623565.6,627253.3,637810.6,643695.9,647444.7,652973.8,658568.3,662223.1,674520.7,678317.4,682445.3,687093.6,690155.4,693901.9,698052.4,701438.0,706095.1,709410.7,712789.1,715578.1,718023.0,720826.5,724795.5,727942.7,729664.0,733025.4,736295.9,737638.9,739704.9,742231.6,745144.9,747041.4,749998.1,753106.1,756282.0,758015.1,760627.2,762051.1,766261.3,768851.5,771520.7,774211.6,777337.6,783450.4,788989.9,792741.1,799966.4,803623.6,807911.5,811730.6,821363.2,827149.1,830253.8,834523.1,837467.4,839928.6,844527.0,878309.6,891556.0,896967.3,899083.1,901864.4,905842.3,929313.4,932542.9,935590.1,938476.3,943152.0,945857.7,948692.3,951331.4,954178.8,957513.6,959242.4,968102.7,970300.2,973175.7,976939.4,979670.3,983207.6,987347.4,990417.2,993904.7,995886.9,998914.9,1002096.1,1004895.9,1008965.5,1012629.9,1016946.0,1019607.2,1025858.9,1029848.2,1033045.6,1035475.7,1037558.5,1040563.4,1043274.2,1046420.7,1048420.8,1050556.1,1052922.1,1057537.4,1060636.8,1063792.9,1067951.6,1073468.4,1075374.9,1078372.8,1082242.6,1084158.0,1087089.3,1090615.1,1092972.6,1094368.3,1096687.0,1098397.3,1100689.7,1102025.3,1103948.9,1107271.9,1109231.6,1110656.1,1113762.3,1116397.1,1119694.7,1122648.3,1127117.8,1130245.1,1132487.6,1135620.0,1137412.6,1139335.6,1142325.4,1144975.9,1149258.7,1151306.7,1155457.0,1157129.8,1159483.1,1162167.9,1163814.7,1165221.5,1166635.7,1175627.2,1178669.6,1180924.7,1183932.6,1188405.1,1191803.2,1195825.9,1199117.6,1201229.6,1204715.1,1207638.1,1210530.1,1213000.5,1216048.7,1218539.4,1221695.8,1225174.6,1229442.5,1231705.9,1234775.9,1238787.4,1244107.1,1248417.9,1251196.3,1254203.4,1258285.6,1262384.1,1265181.1,1267667.3,1269682.0,1271697.8,1274859.6,1277730.0,1279983.2,1283376.1,1286430.0,1297945.2,1301297.8,1304787.2,1308440.4,1310439.5,1314361.4,1318293.8,1321640.4,1324833.1,1327746.7,1331534.9,1335565.3,1338685.9,1359042.5,1366263.1,1392549.5,1400609.1,1405511.1,1411570.1,1421196.8,1426982.0,1435677.4,1441216.5,1447083.7,1451163.7,1454670.1,1458964.0,1461880.8,1464494.9,1467411.5,1470290.1,1474340.3,1479590.9,1484502.4,1490124.5,1495205.9,1500842.8,1504932.0,1509314.9,1512369.3,1518241.7,1522240.4,1524986.8,1532911.4,1539209.1,1557930.4,1566386.2,1575133.0,1579719.0,1586180.4,1592712.1,1597800.9,1605261.2,1615694.2,1638575.9,1647592.1,1653016.7,1660099.9,1666052.1,1686516.9,1694720.9,1704142.6,1709022.4,1714346.1,1722534.5,1728592.4,1733996.9,1739618.9,1744494.8,1750008.1,1755618.9,1759611.7,1768882.2,1775592.3,1780244.7,1787067.4,1795347.8,1800838.6,1806857.0,1815936.0,1823288.5,1830277.5,1838457.4,1845635.6,1862530.1,1870649.6,1879361.6,1888676.3,1898928.6,1908945.4,1915937.6,1927035.9,1937735.6,1951920.6,1973891.4,1984457.0,2026634.5,2036248.0,2054963.3,2077147.9,2105401.6,2139214.9,2162284.6,2191581.1,2236475.9,2286853.4,2336346.4,2381827.8,2444613.4,2568228.0],"abs_move_pct":[0.31,0.6556,0.575,0.8552,0.8836,1.2054,1.3213,1.3798,1.2765,1.3082,1.2289,1.253,1.2702,1.1625,1.357,1.094,1.1105,1.0675,1.0554,1.1149,1.0741,1.0464,1.0368,1.0819,1.1579,1.0661,1.123,1.1389,1.1136,1.1379,1.0958,0.9754,1.0412,1.0387,1.0992,1.1262,1.1217,1.1334,1.125,1.0934,1.0019,0.9424,1.0031,0.9089,1.0097,1.0547,1.0505,1.0983,1.0803,1.1276,1.2122,1.1428,1.2018,1.1658,1.0828,1.1085,1.1364,1.0722,1.0572,1.0864,1.1838,1.1788,1.1814,1.1751,1.1083,1.1913,1.2321,1.2172,1.2568,1.2441,1.2845,1.3396,1.3557,1.3594,1.3125,1.3087,1.3237,1.2944,1.3076,1.36,1.2896,1.3217,1.3349,1.3648,1.299,1.3441,1.3059,1.3401,1.3903,1.4411,1.592,1.5637,1.5258,1.5174,1.5179,1.528,1.6076,1.5831,1.5442,1.5474,1.5361,1.5725,1.6072,1.5736,1.6184,1.6716,1.7079,1.7337,1.6859,1.7238,1.7117,1.6911,1.6952,1.6625,1.6038,1.5894,1.5599,1.5842,1.5713,1.5779,1.6167,1.5882,1.5494,1.5484,1.5445,1.5078,1.5653,1.6148,1.6155,1.6657,1.6186,1.618,1.6181,1.5947,1.5866,1.5672,1.5762,1.5755,1.5401,1.5216,1.5078,1.5007,1.5539,1.5117,1.5919,1.5879,1.5829,1.5079,1.5198,1.4511,1.4949,1.459,1.4448,1.4361,1.4726,1.4716,1.4632,1.3982,1.4446,1.4491,1.4592,1.4896,1.4742,1.486,1.4581,1.5343,1.5503,1.5134,1.5063,1.5275,1.5467,1.4653,1.4392,1.4289,1.3955,1.3958,1.4099,1.3846,1.3562,1.3614,1.4043,1.3012,1.3196,1.335,1.3121,1.3121,1.3072,1.2545,1.2253,1.2347,1.2684,1.2779,1.2433,1.2608,1.2622,1.2631,1.3131,1.2896,1.2222,1.2316,1.2426,1.2326,1.2022,1.1721,1.1367,1.1648,1.2125,1.2263,1.3047,1.2863,1.2813,1.2368,1.2721,1.2524,1.3014,1.3018,1.3138,1.3687,1.3575,1.416,1.4268,1.4406,1.4296,1.4551,1.4846,1.574,1.5732,1.5662,1.607,1.5628,1.5592,1.574,1.558,1.5185,1.545,1.5566,1.5528,1.534,1.5734,1.5651,1.5691,1.5586,1.5395,1.5592,1.5043,1.5418,1.4919,1.5176,1.552,1.5201,1.4897,1.4804,1.4764,1.491,1.5268,1.5621,1.5511,1.5027,1.4675,1.4669,1.4925,1.5089,1.5154,1.4906,1.501,1.4351,1.4744,1.4564,1.4345,1.4242,1.372,1.362,1.4152,1.3946,1.3803,1.4,1.3902,1.4005,1.5016,1.4444,1.4151,1.4105,1.3798,1.3729,1.3277,1.2845,1.273,1.3051,1.3831,1.3682,1.3402,1.3082,1.3267,1.3457,1.3311,1.3338,1.3158,1.3518,1.3472,1.3427,1.3192,1.3109,1.3252,1.3214,1.3208,1.3397,1.3482,1.3154,1.3426,1.381,1.3901,1.4219,1.4085,1.4293,1.4658,1.4435,1.4736,1.4531,1.4545,1.4584,1.4632,1.5263,1.536,1.5306,1.5626,1.5848,1.5806,1.5701,1.5932,1.6159,1.6125,1.6817,1.6807,1.6828,1.6534,1.6265,1.5949,1.6333,1.6259,1.6141,1.6502,1.5557,1.5299,1.5406,1.5101,1.4885,1.5144,1.5063,1.4975,1.5059,1.5219,1.5169,1.5259,1.4916,1.4523,1.4096,1.436,1.4004,1.3755,1.3639,1.3665,1.3512,1.3576,1.3779,1.4066,1.4216,1.3863,1.4055,1.4156,1.4311,1.4218,1.4234,1.4119,1.3889,1.3452,1.3056,1.4461,1.4207,1.4161,1.4539,1.4258,1.3782,1.4204,1.4031,1.4193,1.4887,1.4456,1.4159,1.362,1.3427],"open5_vol":61057.1,"days":14,"atr14":0.3430642857142859,"adv14":3067002,"avg_range_pct14":4.66,"prev_close":7.78,"prev_high":8.4499,"prev_low":7.52,"high_20d":8.4499,"ref_5d_high":8.4499,"ref_5d_low":7.1,"ref_5d_avg_high":7.735,"ref_5d_avg_low":7.2786,"ref_5d_avg_range":0.4564,"sr14":{"levels":[{"lo":7.04,"hi":7.115,"mid":7.083,"touches":8,"last_touch_days_ago":3},{"lo":7.16,"hi":7.16,"mid":7.16,"touches":2,"last_touch_days_ago":2},{"lo":7.26,"hi":7.33,"mid":7.2925,"touches":6,"last_touch_days_ago":5},{"lo":7.35,"hi":7.425,"mid":7.395,"touches":4,"last_touch_days_ago":3},{"lo":7.4529,"hi":7.52,"mid":7.4906,"touches":5,"last_touch_days_ago":0}],"high":8.4499,"low":7.04,"atr":0.3431,"sessions":14,"tol":0.0858}}