{"symbol":"BMBL","for_date":"2024-12-03","built":"2026-09-30T18:25:38-04:00","sessions":["2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02"],"vol_per_min":[39803.6,4815.4,7080.8,6684.5,3107.9,4842.7,4188.9,5263.3,3534.4,3714.9,5917.6,5389.2,7344.1,4819.6,3688.2,2708.6,3432.1,4931.6,4226.9,3125.6,3893.1,2748.2,3198.4,3523.7,3606.1,2811.7,4818.3,3482.0,3141.4,3032.5,3787.9,5963.7,4351.9,3182.4,4264.1,4608.3,2449.6,4294.3,2600.8,3432.8,3973.8,2645.9,4327.4,2632.6,4560.3,2458.8,5730.3,6832.7,3896.1,4679.5,3353.0,5421.0,3622.3,4853.0,2039.7,2518.0,5225.8,2829.2,4075.1,4995.7,7258.0,3981.2,3498.4,2065.1,2720.6,2961.9,3379.1,3827.5,3539.4,3013.8,5555.9,3515.4,3662.9,3415.3,4324.9,3554.0,2193.0,4464.9,2758.6,2920.2,3413.3,2203.0,2341.9,2519.3,4274.4,7028.4,4090.4,1685.2,2928.8,2718.2,4926.1,6145.2,4296.3,5104.7,3572.4,3924.1,5316.9,3514.1,4289.5,3265.0,2590.0,2880.7,2067.4,1902.0,2684.6,2202.5,3229.7,4300.4,3515.7,1489.6,2724.6,1963.5,3037.7,1866.9,2033.8,2482.4,2558.9,2603.8,3549.3,5024.7,3919.1,2280.6,2480.8,3655.1,3374.4,1937.2,1800.4,2993.6,1600.0,8836.1,1735.2,3658.9,2416.0,1501.4,1702.7,3649.7,2486.1,2988.4,2345.5,1578.5,2487.8,2172.4,2525.6,1328.3,1621.5,2694.1,2795.5,2952.9,2726.5,2134.8,2280.4,2735.6,4489.1,3010.1,6746.4,4396.5,3260.4,2469.9,3099.6,3223.6,4325.4,2723.1,2941.6,2142.5,7785.6,1159.7,1247.6,3751.1,3693.4,3725.1,2536.7,3195.9,2686.4,2171.4,1750.2,2413.3,3018.1,2931.2,2193.8,3319.7,1968.5,2423.2,4089.3,2482.4,2581.4,2162.4,2118.2,1566.1,3610.4,1410.4,1406.5,1716.4,2492.0,2803.6,2094.5,2610.9,2243.1,2252.3,1747.6,3952.6,3595.7,1615.1,1799.1,3084.5,4329.9,3250.6,3225.6,2636.8,3626.6,7036.1,24783.5,2685.1,2406.6,1281.6,1122.3,929.6,1409.4,2482.6,1322.4,2004.3,814.1,2148.0,3982.4,2145.9,2448.1,1900.9,1748.6,1413.3,2096.6,1889.6,2903.6,3120.8,3576.9,1622.9,2529.9,1597.8,1851.0,843.2,1188.9,1026.9,2285.9,6215.4,4423.7,1854.9,2419.3,3705.6,2857.9,1631.7,2583.8,1858.7,1636.1,2412.9,1423.4,1327.1,1909.9,1402.7,898.4,2229.5,2080.2,1170.6,1807.5,1566.2,1789.0,1116.6,1233.9,1303.9,1410.6,2577.6,1249.2,805.3,1044.4,2013.9,1486.6,1847.5,1504.7,811.6,1525.9,2956.7,2451.0,2106.1,1765.1,1049.9,797.9,1320.8,1956.9,1986.6,2735.9,1649.9,1225.0,794.8,1788.7,1024.5,1479.6,1959.1,1726.0,2574.4,2296.4,1472.7,2244.0,3286.8,5193.5,2686.8,2848.6,2949.5,1750.7,2107.0,2288.0,1403.8,1442.9,4553.7,1858.1,2060.2,1684.8,2091.4,1556.0,2251.2,1647.5,1056.3,2061.7,2179.7,3161.1,3262.6,2601.7,1813.6,1664.4,5051.6,3697.7,4049.6,2731.4,3973.6,3493.2,2930.4,2862.7,2980.0,3629.1,2801.2,3662.4,1646.6,2307.1,2980.3,3768.6,2438.1,5163.7,3063.9,2676.6,7131.0,4008.4,3746.6,2594.0,3604.6,2282.9,2069.6,2429.6,4070.8,4084.1,4083.7,2594.7,4614.0,3798.8,4221.7,3116.7,4576.8,6026.2,6700.4,3737.2,6747.9,4234.6,8263.7,4128.4,7402.1,7237.0,7908.1,4846.4,5512.1,7976.6,7116.5,9212.3,10478.1,8284.2,8232.1,22308.4,16887.1,15054.6,21855.3,30217.2,30012.7,24141.9,26576.0,49900.4,83029.5],"cum_vol":[39803.6,44619.0,51699.8,58384.3,61492.2,66334.9,70523.8,75787.1,79321.4,83036.3,88953.9,94343.1,101687.2,106506.8,110195.0,112903.6,116335.7,121267.4,125494.3,128619.9,132512.9,135261.1,138459.5,141983.2,145589.3,148401.0,153219.3,156701.3,159842.7,162875.2,166663.1,172626.8,176978.7,180161.1,184425.3,189033.6,191483.1,195777.4,198378.2,201811.0,205784.8,208430.6,212758.1,215390.7,219951.0,222409.8,228140.1,234972.8,238868.9,243548.4,246901.4,252322.4,255944.6,260797.6,262837.4,265355.4,270581.1,273410.4,277485.4,282481.1,289739.1,293720.4,297218.7,299283.8,302004.4,304966.3,308345.4,312172.9,315712.3,318726.1,324281.9,327797.4,331460.2,334875.5,339200.4,342754.4,344947.4,349412.3,352170.9,355091.1,358504.4,360707.4,363049.3,365568.6,369842.9,376871.4,380961.7,382646.9,385575.7,388293.9,393220.0,399365.2,403661.5,408766.2,412338.6,416262.7,421579.6,425093.7,429383.2,432648.2,435238.2,438118.9,440186.3,442088.3,444772.9,446975.4,450205.1,454505.5,458021.2,459510.8,462235.4,464198.9,467236.6,469103.5,471137.3,473619.7,476178.6,478782.4,482331.7,487356.4,491275.6,493556.1,496036.9,499692.0,503066.4,505003.6,506804.0,509797.6,511397.6,520233.6,521968.9,525627.7,528043.7,529545.1,531247.9,534897.6,537383.7,540372.1,542717.6,544296.1,546783.9,548956.4,551482.0,552810.3,554431.8,557125.9,559921.4,562874.3,565600.8,567735.6,570015.9,572751.6,577240.7,580250.8,586997.2,591393.7,594654.1,597124.1,600223.7,603447.3,607772.7,610495.8,613437.4,615579.9,623365.4,624525.1,625772.7,629523.8,633217.1,636942.2,639478.9,642674.8,645361.2,647532.6,649282.9,651696.1,654714.3,657645.5,659839.3,663159.0,665127.5,667550.7,671640.0,674122.4,676703.7,678866.1,680984.4,682550.5,686160.9,687571.4,688977.9,690694.3,693186.3,695989.9,698084.4,700695.2,702938.4,705190.6,706938.2,710890.9,714486.6,716101.6,717900.8,720985.3,725315.2,728565.8,731791.4,734428.1,738054.8,745090.9,769874.4,772559.5,774966.1,776247.7,777370.0,778299.6,779709.1,782191.7,783514.1,785518.4,786332.5,788480.5,792462.9,794608.9,797056.9,798957.9,800706.4,802119.7,804216.3,806105.9,809009.4,812130.2,815707.1,817330.0,819859.9,821457.7,823308.7,824151.9,825340.8,826367.7,828653.6,834869.1,839292.8,841147.6,843566.9,847272.6,850130.4,851762.1,854345.9,856204.6,857840.7,860253.6,861677.0,863004.1,864913.9,866316.6,867215.1,869444.6,871524.8,872695.4,874502.9,876069.1,877858.1,878974.8,880208.7,881512.6,882923.3,885500.9,886750.1,887555.4,888599.7,890613.6,892100.1,893947.6,895452.4,896264.0,897789.9,900746.6,903197.6,905303.7,907068.9,908118.8,908916.7,910237.5,912194.4,914181.0,916916.9,918566.8,919791.8,920586.6,922375.3,923399.8,924879.4,926838.4,928564.4,931138.9,933435.2,934907.9,937151.9,940438.7,945632.2,948319.0,951167.6,954117.1,955867.8,957974.8,960262.8,961666.6,963109.4,967663.1,969521.2,971581.4,973266.2,975357.6,976913.6,979164.9,980812.4,981868.6,983930.4,986110.1,989271.1,992533.8,995135.5,996949.1,998613.5,1003665.1,1007362.8,1011412.4,1014143.9,1018117.4,1021610.6,1024541.1,1027403.8,1030383.8,1034012.9,1036814.1,1040476.5,1042123.1,1044430.1,1047410.4,1051179.1,1053617.1,1058780.9,1061844.7,1064521.3,1071652.3,1075660.6,1079407.2,1082001.2,1085605.9,1087888.8,1089958.4,1092387.9,1096458.7,1100542.8,1104626.5,1107221.2,1111835.2,1115634.0,1119855.7,1122972.4,1127549.2,1133575.4,1140275.8,1144013.0,1150760.9,1154995.5,1163259.2,1167387.6,1174789.6,1182026.6,1189934.8,1194781.1,1200293.2,1208269.8,1215386.3,1224598.6,1235076.7,1243360.9,1251593.0,1273901.4,1290788.5,1305843.1,1327698.4,1357915.6,1387928.3,1412070.2,1438646.2,1488546.6,1571576.1],"abs_move_pct":[0.3837,0.528,0.6694,0.8086,0.7966,0.8459,1.0634,1.184,1.2349,1.1414,1.0615,1.0372,1.0486,1.0637,1.1178,1.1463,1.2939,1.2161,1.2717,1.2732,1.2973,1.2616,1.2829,1.1953,1.2039,1.2114,1.2737,1.3141,1.3676,1.3576,1.3736,1.4719,1.4833,1.6219,1.6356,1.6175,1.6005,1.6542,1.7165,1.6338,1.5998,1.6156,1.6293,1.5749,1.7582,1.8253,1.8934,1.9305,1.8785,1.826,1.8793,1.9105,2.0123,1.9062,1.959,2.0245,2.0172,2.0524,2.1052,2.137,2.1156,2.1488,2.1435,2.1018,2.0854,2.0227,2.0654,2.1707,2.1678,2.1592,2.1741,2.1673,2.0734,2.0957,2.163,2.0799,2.0615,2.1283,2.1261,2.0549,2.0888,2.0814,2.0771,2.0998,2.0903,2.1375,2.1659,2.1407,2.1162,2.071,2.0633,2.1466,2.1211,2.1763,2.1364,2.1644,2.1487,2.1637,2.2238,2.2291,2.2663,2.3129,2.2902,2.3179,2.298,2.3141,2.3477,2.3048,2.3154,2.2415,2.1934,2.1974,2.1659,2.21,2.1731,2.1263,2.1245,2.1271,2.0838,2.0622,2.0823,2.0427,2.0377,2.048,2.071,2.0144,2.032,2.0283,2.0518,2.0424,2.02,2.0817,2.0715,2.0768,2.0793,2.0385,2.0352,2.0253,2.0766,2.0876,2.0486,2.0931,2.1537,2.1167,2.1466,2.1933,2.188,2.1885,2.2051,2.1585,2.1897,2.2151,2.2468,2.2603,2.3318,2.3089,2.3007,2.2704,2.2633,2.3034,2.3954,2.4154,2.4182,2.3517,2.3699,2.3852,2.3471,2.3065,2.295,2.2594,2.2945,2.2614,2.2369,2.2201,2.2375,2.2888,2.328,2.2995,2.2791,2.2482,2.2432,2.2103,2.2681,2.2079,2.2017,2.2137,2.2401,2.2523,2.2545,2.2423,2.2388,2.2181,2.1848,2.1892,2.1786,2.167,2.1655,2.1704,2.1787,2.2071,2.2101,2.2478,2.278,2.2859,2.2781,2.243,2.2934,2.3173,2.2909,2.2834,2.284,2.287,2.2774,2.2738,2.2306,2.2777,2.2734,2.3088,2.3327,2.3613,2.3614,2.3628,2.3374,2.3264,2.3529,2.3331,2.3673,2.3654,2.3887,2.3812,2.3677,2.3774,2.3475,2.3865,2.3322,2.3587,2.3447,2.3445,2.3473,2.3576,2.3654,2.3085,2.3402,2.3436,2.3256,2.3798,2.3349,2.3571,2.2871,2.3096,2.296,2.2501,2.2957,2.2865,2.262,2.2836,2.2991,2.2663,2.2564,2.2402,2.232,2.2445,2.2589,2.2566,2.2365,2.2361,2.2445,2.2409,2.2305,2.2392,2.2392,2.236,2.2495,2.2436,2.2459,2.2764,2.3008,2.3083,2.2901,2.3043,2.3098,2.2924,2.2794,2.2881,2.2544,2.2579,2.2676,2.2732,2.2689,2.2908,2.2726,2.2669,2.2845,2.304,2.3047,2.289,2.2641,2.2736,2.2738,2.2847,2.2806,2.3122,2.2929,2.2826,2.2761,2.3102,2.3202,2.329,2.3255,2.3309,2.3034,2.3085,2.2888,2.2816,2.2599,2.2627,2.2429,2.2295,2.2518,2.2592,2.2628,2.2453,2.2022,2.1839,2.1804,2.2112,2.2382,2.2332,2.2406,2.2317,2.2262,2.2313,2.2233,2.2104,2.2048,2.2571,2.2903,2.2849,2.2572,2.2745,2.2819,2.261,2.2842,2.2643,2.249,2.292,2.2872,2.2687,2.2549,2.2241,2.2345,2.289,2.3229,2.3148,2.353,2.3699,2.3958,2.353,2.3243,2.3339,2.3292,2.3797,2.3497,2.3193,2.3528,2.3629,2.3727,2.3981,2.3947,2.4504,2.4673,2.4577,2.4796,2.4964,2.503,2.4818,2.5175,2.557,2.5282,2.532,2.5898,2.6376,2.6467,2.662,2.6056,2.6085,2.6334,2.626,2.5494,2.5385],"open5_vol":61492.2,"days":14,"atr14":0.4393714285714288,"adv14":1953056,"avg_range_pct14":5.135,"prev_close":8.88,"prev_high":8.94,"prev_low":8.12,"high_20d":9.22,"ref_5d_high":9.22,"ref_5d_low":8.12,"ref_5d_avg_high":8.9363,"ref_5d_avg_low":8.408,"ref_5d_avg_range":0.5282,"sr14":{"levels":[{"lo":7.69,"hi":7.795,"mid":7.7462,"touches":4,"last_touch_days_ago":5},{"lo":7.81,"hi":7.87,"mid":7.84,"touches":2,"last_touch_days_ago":9},{"lo":7.97,"hi":7.98,"mid":7.975,"touches":2,"last_touch_days_ago":6},{"lo":8.085,"hi":8.19,"mid":8.121,"touches":5,"last_touch_days_ago":0},{"lo":8.26,"hi":8.32,"mid":8.29,"touches":2,"last_touch_days_ago":5},{"lo":8.4001,"hi":8.43,"mid":8.4184,"touches":3,"last_touch_days_ago":2},{"lo":8.525,"hi":8.565,"mid":8.5467,"touches":3,"last_touch_days_ago":1},{"lo":8.7,"hi":8.76,"mid":8.7338,"touches":3,"last_touch_days_ago":1},{"lo":8.875,"hi":8.94,"mid":8.9075,"touches":2,"last_touch_days_ago":0}],"high":9.22,"low":7.69,"atr":0.4394,"sessions":14,"tol":0.1098}}