{"symbol":"BMBL","for_date":"2024-12-04","built":"2026-09-30T18:25:18-04:00","sessions":["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","2024-12-03"],"vol_per_min":[37863.6,4870.0,7030.9,6707.7,4503.2,4778.9,4137.6,5097.0,2360.8,3542.9,5638.4,4984.4,7340.5,4582.3,3873.6,2264.9,3750.1,4097.1,4485.2,2913.8,3523.4,2844.0,3114.7,3520.1,3461.9,2883.1,4548.7,3249.1,2684.9,4692.5,3652.8,5655.6,4518.8,3041.6,4411.1,4513.8,2104.0,4582.6,2460.3,3868.4,4321.1,2651.6,3463.9,2356.1,4581.4,2393.1,6903.8,7085.1,4805.9,3384.1,3831.9,5465.1,3611.1,4610.9,2066.5,2483.7,4687.1,2883.1,5234.1,5299.4,7221.7,4442.0,3287.9,2035.3,3729.9,2353.6,5164.4,3820.9,4127.7,3084.1,5344.0,3484.9,3544.5,3618.9,4242.1,3393.7,2194.9,5423.0,3176.1,2840.4,3633.1,2366.9,2226.3,2630.1,4566.0,6592.7,3978.1,1701.0,2826.4,2340.6,4903.9,5626.9,4402.4,5018.9,3580.1,3658.9,5265.6,3523.9,4314.3,3354.9,1980.4,2726.8,2010.4,1873.9,2670.6,2146.4,3867.4,4236.3,3294.9,1443.4,2492.7,2032.5,2629.9,1838.6,1888.5,2814.9,2480.3,2492.4,3507.9,5348.1,4436.4,2470.4,2387.7,3031.9,3013.3,2094.6,1818.6,3112.9,1585.2,9418.4,2104.0,3712.4,2466.1,2037.0,1886.2,2578.7,2463.9,3126.9,2299.8,1580.9,2469.1,2190.0,2475.1,1341.9,1304.4,2693.8,2889.0,3236.5,2877.4,2130.8,2328.4,2621.7,3911.4,3258.1,6759.4,4594.9,2891.7,2140.6,2998.2,3117.7,4300.7,2540.1,2828.4,1977.5,7308.2,1264.2,1365.4,3774.6,3744.4,3830.9,2044.1,3080.9,2614.3,2300.0,1710.1,2037.2,2911.1,2769.1,2451.6,3557.9,2348.6,2080.0,4078.4,2497.9,2678.9,1918.8,1970.5,1943.9,3604.6,1142.7,1411.6,1669.9,2486.9,3116.4,2100.0,2635.4,2292.1,1512.4,1488.9,3895.6,3677.6,1803.4,1986.7,3096.9,4405.3,3273.1,2497.1,2433.1,3635.8,6821.5,25036.6,2731.2,2625.4,1380.2,1220.3,559.6,1163.3,2339.3,1325.1,3820.5,980.6,1909.8,4291.1,2114.7,2269.9,1766.2,1734.3,1517.1,2003.7,1851.1,2402.3,3590.3,3356.5,2018.1,2452.6,1631.5,1860.7,1062.5,1209.2,1080.7,2251.8,6119.4,4068.6,2034.5,2646.1,3644.9,2591.4,1615.1,2619.7,1880.9,1620.4,1943.6,1386.6,1165.9,1963.9,1367.9,860.2,2137.7,2228.5,933.6,1800.1,1445.1,1615.1,1122.4,1415.1,1092.8,951.5,2820.2,1371.8,785.3,983.4,2069.0,1707.9,1910.2,1508.4,850.6,1540.0,2220.4,2324.9,1930.9,1879.9,1094.7,939.8,1306.6,2030.4,1695.6,2584.9,1745.4,1269.8,1147.2,1993.9,989.6,1557.3,2125.2,1771.9,2743.6,2268.9,1456.6,2371.3,3082.1,5342.8,2652.5,2992.8,3066.1,1704.4,2063.9,2189.6,1205.3,1278.3,2748.7,1699.0,1652.1,1573.9,1432.6,1311.6,1376.6,1701.2,977.1,2036.6,2227.6,2618.5,2628.2,2598.3,1615.4,1474.8,2817.4,3574.4,3959.9,2837.0,3396.9,3381.9,2779.5,3242.7,3118.5,2821.1,2848.7,3197.9,1595.6,2220.9,2782.8,3868.4,2703.6,4649.1,2711.1,1975.9,7270.4,3468.8,3432.3,3494.6,3652.4,2539.5,1651.2,2650.2,4261.5,3375.9,4250.9,2657.7,4409.1,2933.4,3983.9,3108.6,5105.8,5575.2,6660.5,3301.6,6570.9,4012.2,7886.6,4622.1,5866.1,6629.6,6615.6,4697.6,5241.4,6355.9,6822.3,9032.6,11097.4,9062.9,9865.9,21786.9,14948.9,16308.0,22846.6,27292.7,29120.1,22853.4,22898.4,48956.4,74537.7],"cum_vol":[37863.6,42733.6,49764.5,56472.2,60975.4,65754.4,69892.0,74989.0,77349.8,80892.7,86531.1,91515.6,98856.1,103438.4,107312.0,109576.9,113326.9,117424.0,121909.2,124823.0,128346.4,131190.4,134305.1,137825.2,141287.1,144170.3,148719.0,151968.1,154653.1,159345.6,162998.4,168653.9,173172.7,176214.4,180625.4,185139.2,187243.2,191825.9,194286.1,198154.5,202475.6,205127.2,208591.1,210947.2,215528.6,217921.7,224825.5,231910.6,236716.5,240100.6,243932.5,249397.6,253008.8,257619.6,259686.1,262169.9,266857.0,269740.1,274974.2,280273.6,287495.4,291937.4,295225.3,297260.6,300990.4,303344.1,308508.4,312329.4,316457.1,319541.1,324885.1,328370.1,331914.6,335533.5,339775.6,343169.3,345364.2,350787.2,353963.4,356803.7,360436.9,362803.8,365030.1,367660.2,372226.2,378818.9,382797.1,384498.1,387324.5,389665.1,394569.0,400195.9,404598.3,409617.1,413197.2,416856.1,422121.7,425645.6,429959.9,433314.7,435295.1,438021.9,440032.3,441906.2,444576.9,446723.2,450590.6,454826.9,458121.8,459565.1,462057.9,464090.4,466720.3,468558.9,470447.4,473262.3,475742.6,478235.0,481742.9,487091.0,491527.4,493997.7,496385.4,499417.4,502430.6,504525.3,506343.9,509456.7,511041.9,520460.4,522564.4,526276.8,528742.9,530779.9,532666.1,535244.9,537708.8,540835.7,543135.5,544716.4,547185.4,549375.4,551850.6,553192.5,554496.9,557190.6,560079.6,563316.1,566193.5,568324.3,570652.7,573274.4,577185.9,580444.0,587203.4,591798.3,594690.0,596830.6,599828.9,602946.6,607247.3,609787.4,612615.8,614593.3,621901.5,623165.7,624531.1,628305.7,632050.1,635881.1,637925.1,641006.0,643620.3,645920.3,647630.4,649667.6,652578.6,655347.7,657799.3,661357.1,663705.7,665785.7,669864.1,672362.0,675040.9,676959.7,678930.2,680874.1,684478.7,685621.4,687033.1,688702.9,691189.8,694306.2,696406.2,699041.6,701333.6,702846.1,704334.9,708230.6,711908.2,713711.6,715698.3,718795.2,723200.5,726473.6,728970.6,731403.7,735039.5,741861.0,766897.6,769628.9,772254.2,773634.4,774854.7,775414.4,776577.6,778916.9,780242.0,784062.5,785043.1,786952.9,791243.9,793358.6,795628.5,797394.7,799129.0,800646.1,802649.9,804500.9,806903.2,810493.5,813850.0,815868.1,818320.8,819952.3,821813.0,822875.5,824084.7,825165.4,827417.2,833536.6,837605.1,839639.6,842285.7,845930.6,848522.0,850137.1,852756.8,854637.7,856258.1,858201.6,859588.3,860754.2,862718.1,864086.0,864946.2,867083.9,869312.4,870246.1,872046.2,873491.3,875106.4,876228.7,877643.9,878736.6,879688.1,882508.4,883880.1,884665.4,885648.9,887717.9,889425.7,891335.9,892844.3,893694.9,895234.9,897455.3,899780.1,901711.0,903590.9,904685.6,905625.4,906932.0,908962.4,910657.9,913242.9,914988.3,916258.1,917405.3,919399.2,920388.9,921946.1,924071.4,925843.3,928586.9,930855.9,932312.5,934683.8,937765.9,943108.7,945761.2,948754.0,951820.1,953524.5,955588.4,957778.0,958983.3,960261.6,963010.3,964709.3,966361.4,967935.4,969367.9,970679.5,972056.1,973757.4,974734.4,976771.1,978998.6,981617.1,984245.4,986843.6,988459.1,989933.9,992751.3,996325.7,1000285.6,1003122.6,1006519.6,1009901.5,1012681.0,1015923.7,1019042.2,1021863.4,1024712.1,1027909.9,1029505.6,1031726.5,1034509.3,1038377.6,1041081.2,1045730.4,1048441.5,1050417.4,1057687.8,1061156.6,1064588.9,1068083.5,1071735.9,1074275.4,1075926.6,1078576.9,1082838.4,1086214.3,1090465.1,1093122.9,1097532.0,1100465.4,1104449.3,1107557.9,1112663.6,1118238.9,1124899.4,1128201.0,1134771.9,1138784.1,1146670.7,1151292.9,1157158.9,1163788.6,1170404.2,1175101.8,1180343.2,1186699.1,1193521.4,1202553.9,1213651.4,1222714.3,1232580.1,1254367.0,1269315.9,1285623.9,1308470.5,1335763.2,1364883.4,1387736.8,1410635.2,1459591.6,1534129.4],"abs_move_pct":[0.3098,0.5032,0.7415,0.9448,0.9451,1.0064,1.2077,1.3269,1.3709,1.2611,1.2058,1.1691,1.1299,1.1516,1.1824,1.2098,1.3658,1.2802,1.307,1.2644,1.3368,1.2932,1.282,1.1662,1.1505,1.166,1.2443,1.2846,1.3778,1.3484,1.3475,1.4341,1.4253,1.58,1.5534,1.5393,1.5549,1.6005,1.621,1.5436,1.5583,1.55,1.558,1.5295,1.6856,1.7435,1.8289,1.8607,1.841,1.8209,1.8579,1.889,1.9827,1.9008,1.9254,1.991,1.9876,2.0148,2.0274,2.043,2.0418,2.0722,2.082,2.0444,2.028,1.9939,2.0685,2.1657,2.1668,2.1746,2.1978,2.1989,2.1171,2.1395,2.2149,2.1437,2.1376,2.2246,2.2223,2.1549,2.2091,2.1936,2.1974,2.2281,2.1946,2.2377,2.2662,2.241,2.2001,2.1471,2.1314,2.1943,2.165,2.2243,2.1843,2.1919,2.1682,2.1629,2.219,2.2282,2.2613,2.2957,2.277,2.3048,2.2785,2.2933,2.344,2.304,2.3147,2.2433,2.2049,2.2088,2.1854,2.2296,2.1807,2.1546,2.1602,2.1669,2.1276,2.098,2.1181,2.0625,2.0494,2.076,2.0989,2.0528,2.0645,2.056,2.0795,2.0701,2.0438,2.1055,2.0913,2.0965,2.0989,2.0582,2.0508,2.0451,2.0924,2.0953,2.0523,2.0982,2.1534,2.1164,2.1342,2.1849,2.1908,2.1873,2.1886,2.1501,2.1854,2.2108,2.2547,2.2642,2.3358,2.329,2.3037,2.2579,2.2508,2.2989,2.3869,2.411,2.4056,2.3513,2.3777,2.4091,2.3628,2.3264,2.319,2.2793,2.3102,2.2771,2.2688,2.256,2.2726,2.3125,2.3639,2.3314,2.3112,2.2562,2.2793,2.2423,2.3082,2.2479,2.2417,2.2576,2.2841,2.2922,2.2904,2.2939,2.2869,2.2623,2.2249,2.2091,2.1986,2.1911,2.1694,2.1744,2.1746,2.2071,2.218,2.2593,2.286,2.2898,2.2942,2.263,2.2849,2.3088,2.2904,2.2908,2.3267,2.3388,2.3374,2.3419,2.2907,2.3377,2.3171,2.3403,2.3683,2.4209,2.4173,2.4228,2.3892,2.3783,2.4007,2.3932,2.4274,2.4296,2.4527,2.4373,2.4399,2.4335,2.3995,2.4064,2.3521,2.3733,2.3566,2.3524,2.3593,2.3649,2.3687,2.3123,2.3441,2.3474,2.3334,2.3876,2.3589,2.3812,2.3231,2.3496,2.3401,2.2901,2.3398,2.3306,2.3021,2.3237,2.3472,2.3104,2.2802,2.272,2.2718,2.2883,2.309,2.3005,2.2764,2.2923,2.2804,2.2729,2.2785,2.2872,2.2832,2.28,2.3001,2.3076,2.3139,2.3484,2.3728,2.3804,2.3622,2.3763,2.3859,2.3725,2.3594,2.3717,2.3465,2.3582,2.368,2.3856,2.3773,2.3991,2.3889,2.3913,2.4088,2.4204,2.4251,2.3812,2.3603,2.3739,2.3781,2.393,2.3768,2.4125,2.4132,2.3923,2.3884,2.4305,2.4486,2.4494,2.4378,2.3986,2.3711,2.3793,2.3723,2.3692,2.3516,2.3505,2.3265,2.3091,2.3354,2.3388,2.3751,2.3494,2.3104,2.296,2.2891,2.3191,2.3093,2.2963,2.3158,2.2989,2.2975,2.3188,2.3187,2.3017,2.2726,2.328,2.3693,2.3679,2.3399,2.3576,2.3689,2.344,2.355,2.3433,2.3307,2.3817,2.3743,2.3525,2.3539,2.3272,2.3496,2.4204,2.4624,2.4502,2.4679,2.4769,2.4905,2.4436,2.4027,2.4042,2.4034,2.45,2.4159,2.3854,2.3987,2.4048,2.4105,2.4599,2.4404,2.4839,2.5003,2.4953,2.5333,2.5502,2.5893,2.5763,2.6119,2.6274,2.5745,2.5544,2.5958,2.6316,2.6486,2.6558,2.5874,2.5979,2.6387,2.672,2.5873,2.5885],"open5_vol":60975.4,"days":14,"atr14":0.4422285714285717,"adv14":1893052,"avg_range_pct14":5.165,"prev_close":8.68,"prev_high":9.015,"prev_low":8.65,"high_20d":9.22,"ref_5d_high":9.02,"ref_5d_low":8.12,"ref_5d_avg_high":8.8953,"ref_5d_avg_low":8.452,"ref_5d_avg_range":0.4432,"sr14":{"levels":[{"lo":7.69,"hi":7.795,"mid":7.7462,"touches":4,"last_touch_days_ago":6},{"lo":7.81,"hi":7.87,"mid":7.84,"touches":2,"last_touch_days_ago":10},{"lo":7.97,"hi":7.98,"mid":7.975,"touches":2,"last_touch_days_ago":7},{"lo":8.085,"hi":8.19,"mid":8.121,"touches":5,"last_touch_days_ago":1},{"lo":8.26,"hi":8.32,"mid":8.29,"touches":2,"last_touch_days_ago":6},{"lo":8.4001,"hi":8.43,"mid":8.4184,"touches":3,"last_touch_days_ago":3},{"lo":8.525,"hi":8.565,"mid":8.545,"touches":2,"last_touch_days_ago":2},{"lo":8.65,"hi":8.76,"mid":8.7128,"touches":4,"last_touch_days_ago":0},{"lo":8.94,"hi":9.02,"mid":8.9917,"touches":3,"last_touch_days_ago":0}],"high":9.22,"low":7.69,"atr":0.4422,"sessions":14,"tol":0.1106}}