{"symbol":"QUAD","for_date":"2024-12-06","built":"2026-09-30T18:24:40-04:00","sessions":["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","2024-12-04","2024-12-05"],"vol_per_min":[10449.7,1333.0,1597.8,2086.7,1441.1,849.4,806.6,795.1,783.1,1315.2,595.0,1625.1,951.9,815.1,780.6,400.6,1592.4,636.4,824.8,921.3,1736.9,522.2,1335.9,1143.0,651.3,1339.5,1808.3,146.6,309.6,213.1,737.1,1309.7,1306.7,4821.3,2028.7,1840.0,2368.1,602.1,159.4,552.1,571.6,2431.3,515.9,1205.5,485.6,927.7,2118.1,704.0,862.6,328.4,250.0,1644.7,2334.1,1630.9,358.5,780.9,523.2,632.8,1329.6,1591.5,2772.2,389.0,278.6,279.4,501.6,532.9,487.9,2085.6,613.6,236.9,433.6,484.6,355.1,1020.6,902.1,488.7,325.7,599.6,1038.3,882.5,233.2,287.3,228.9,661.3,651.9,1451.1,649.5,117.6,279.9,532.0,405.4,48.2,342.4,2094.9,271.1,603.6,435.8,123.1,2082.2,455.0,1480.4,1017.3,501.9,285.9,643.9,343.6,255.9,276.6,877.7,924.2,107.1,769.9,967.9,371.4,403.6,1015.7,280.4,157.9,1047.7,265.1,1288.8,291.9,187.2,484.1,1040.4,1356.4,122.6,457.0,348.9,266.6,604.5,405.2,606.4,288.6,167.4,838.9,257.3,401.7,562.3,582.4,1384.0,382.3,124.3,744.9,253.0,693.3,481.1,899.1,1136.4,92.6,277.4,564.6,675.6,427.6,1164.9,311.0,799.7,176.0,1658.8,193.6,785.3,377.9,478.6,277.4,729.9,466.4,461.6,133.1,316.3,629.1,131.1,1039.5,495.7,470.1,291.4,192.4,238.6,81.5,184.7,148.7,245.9,165.1,216.5,448.0,139.5,130.4,139.4,318.6,415.5,204.1,190.9,296.4,236.0,223.7,202.4,251.5,466.2,103.4,154.6,178.7,648.5,193.8,195.6,213.5,155.8,255.7,401.3,332.4,246.7,609.3,2163.8,141.1,361.6,7560.8,380.1,277.1,250.7,642.1,214.6,303.4,108.7,506.2,262.6,503.4,251.9,204.7,406.2,548.8,227.1,350.3,280.5,1666.3,286.2,2030.9,523.6,222.9,495.1,632.0,61.5,36.4,555.4,211.1,103.4,1386.4,610.8,1364.3,62.6,287.2,279.7,170.9,310.6,244.6,191.3,228.9,364.7,593.1,269.9,326.9,587.1,132.1,188.7,150.7,247.8,227.0,847.9,620.1,47.1,1507.1,2979.9,633.0,278.9,2995.8,475.3,338.0,1001.9,410.4,113.8,261.5,156.9,495.3,359.8,180.7,105.5,554.1,325.7,292.1,43.4,71.3,367.1,280.7,850.1,490.6,891.9,91.5,468.7,408.6,424.6,503.1,188.8,295.3,982.9,202.2,541.9,239.0,390.1,814.9,254.4,146.6,703.0,897.4,1237.6,444.2,577.6,437.3,229.7,431.3,340.0,150.9,359.6,608.6,191.9,601.9,682.5,976.9,625.7,383.6,307.5,67.6,766.3,517.4,212.6,195.6,202.4,614.6,486.9,416.1,256.1,529.1,525.6,772.1,1236.8,295.4,524.9,493.9,447.5,1106.0,593.9,816.4,968.4,749.0,131.1,739.9,1031.6,817.0,638.1,941.1,390.3,1190.9,698.1,944.5,629.1,1598.4,531.5,1268.7,501.0,723.6,644.6,1024.0,786.9,986.5,634.9,597.5,796.1,1256.9,2558.8,3182.3,1623.6,1562.5,7322.4,1945.5,2111.8,2300.9,1475.0,2922.4,3123.6,2720.0,4759.3,4099.7,4435.4,12293.6],"cum_vol":[10449.7,11782.7,13380.5,15467.2,16908.3,17757.6,18564.3,19359.4,20142.6,21457.8,22052.8,23677.9,24629.9,25444.9,26225.6,26626.2,28218.6,28855.0,29679.8,30601.1,32338.0,32860.2,34196.1,35339.1,35990.4,37329.9,39138.2,39284.9,39594.4,39807.5,40544.6,41854.3,43161.0,47982.3,50011.0,51851.0,54219.1,54821.3,54980.7,55532.9,56104.5,58535.8,59051.7,60257.2,60742.8,61670.5,63788.6,64492.6,65355.3,65683.6,65933.6,67578.4,69912.5,71543.4,71901.9,72682.7,73205.9,73838.7,75168.4,76759.9,79532.1,79921.1,80199.7,80479.1,80980.8,81513.6,82001.5,84087.1,84700.6,84937.6,85371.1,85855.8,86210.9,87231.5,88133.6,88622.3,88948.0,89547.6,90585.9,91468.4,91701.6,91988.9,92217.8,92879.1,93531.0,94982.1,95631.6,95749.2,96029.1,96561.1,96966.5,97014.7,97357.1,99452.1,99723.2,100326.8,100762.6,100885.7,102967.9,103422.9,104903.3,105920.6,106422.4,106708.3,107352.1,107695.8,107951.6,108228.3,109106.0,110030.2,110137.4,110907.3,111875.1,112246.6,112650.2,113665.9,113946.3,114104.1,115151.9,115417.0,116705.8,116997.7,117184.9,117669.1,118709.4,120065.8,120188.4,120645.4,120994.3,121260.9,121865.4,122270.6,122877.1,123165.7,123333.1,124172.0,124429.3,124831.0,125393.3,125975.6,127359.6,127741.9,127866.2,128611.1,128864.1,129557.4,130038.5,130937.6,132074.1,132166.6,132444.1,133008.7,133684.3,134111.9,135276.7,135587.7,136387.4,136563.4,138222.2,138415.8,139201.1,139579.0,140057.6,140335.0,141064.9,141531.3,141992.9,142126.0,142442.3,143071.4,143202.6,144242.1,144737.8,145207.9,145499.4,145691.8,145930.4,146011.9,146196.6,146345.3,146591.1,146756.3,146972.8,147420.8,147560.3,147690.6,147830.1,148148.7,148564.2,148768.4,148959.2,149255.6,149491.6,149715.3,149917.7,150169.2,150635.4,150738.9,150893.5,151072.2,151720.7,151914.5,152110.1,152323.6,152479.4,152735.1,153136.4,153468.7,153715.4,154324.7,156488.5,156629.6,156991.2,164552.0,164932.1,165209.1,165459.9,166101.9,166316.5,166619.9,166728.6,167234.8,167497.4,168000.8,168252.6,168457.4,168863.6,169412.4,169639.4,169989.7,170270.2,171936.5,172222.7,174253.6,174777.3,175000.2,175495.3,176127.3,176188.8,176225.1,176780.5,176991.6,177094.9,178481.3,179092.1,180456.4,180519.0,180806.2,181085.9,181256.8,181567.4,181812.0,182003.3,182232.1,182596.9,183189.9,183459.8,183786.7,184373.8,184505.9,184694.6,184845.4,185093.1,185320.1,186168.0,186788.1,186835.1,188342.3,191322.1,191955.1,192234.0,195229.8,195705.1,196043.1,197044.9,197455.4,197569.1,197830.6,197987.6,198482.9,198842.6,199023.4,199128.9,199683.0,200008.7,200300.8,200344.2,200415.5,200782.6,201063.4,201913.5,202404.1,203296.0,203387.5,203856.2,204264.9,204689.4,205192.6,205381.4,205676.6,206659.6,206861.8,207403.7,207642.7,208032.8,208847.7,209102.1,209248.7,209951.7,210849.1,212086.8,212531.0,213108.6,213545.9,213775.6,214206.9,214546.9,214697.7,215057.4,215665.9,215857.9,216459.8,217142.3,218119.2,218744.9,219128.5,219436.0,219503.6,220269.9,220787.2,220999.9,221195.5,221397.9,222012.5,222499.4,222915.4,223171.5,223700.6,224226.1,224998.3,226235.1,226530.5,227055.4,227549.3,227996.8,229102.8,229696.6,230513.0,231481.4,232230.4,232361.4,233101.3,234132.9,234949.9,235588.1,236529.2,236919.5,238110.4,238808.4,239752.9,240382.1,241980.4,242511.9,243780.6,244281.6,245005.3,245649.9,246673.9,247460.9,248447.4,249082.2,249679.7,250475.8,251732.6,254291.4,257473.7,259097.3,260659.8,267982.1,269927.6,272039.4,274340.4,275815.4,278737.7,281861.3,284581.3,289340.6,293440.3,297875.6,310169.3],"abs_move_pct":[0.4581,0.8487,1.2121,1.2401,1.2814,1.0556,0.9457,1.0866,1.1728,1.2107,1.261,1.3247,1.35,1.4102,1.4768,1.5396,1.5294,1.5383,1.541,1.5458,1.5893,1.6882,1.9105,1.7769,1.8446,1.6664,1.6744,1.6202,1.6012,1.5386,1.6166,1.6274,1.6352,1.5764,1.5764,1.5934,1.6466,1.5416,1.5804,1.5917,1.6145,1.7242,1.7126,1.6844,1.7479,1.7298,1.7884,1.8359,1.9096,1.9422,1.9535,1.8952,2.0073,2.0847,2.0875,2.1536,2.15,2.1606,2.1747,2.2337,2.1098,2.2324,2.2327,2.1983,2.2845,2.3485,2.2833,2.3322,2.2324,2.3281,2.4069,2.4067,2.3891,2.4112,2.4788,2.4258,2.39,2.2743,2.2239,2.2452,2.267,2.2357,2.3249,2.3007,2.2647,2.3272,2.3646,2.3249,2.3159,2.3344,2.3771,2.3729,2.436,2.4351,2.4415,2.4665,2.5011,2.5347,2.6802,2.6774,2.6792,2.5716,2.5765,2.5764,2.5213,2.533,2.5808,2.5651,2.6289,2.6235,2.6054,2.6244,2.564,2.6124,2.6463,2.6501,2.6673,2.6244,2.5969,2.6228,2.7237,2.7198,2.6886,2.7385,2.8275,2.8725,2.8368,2.7706,2.8204,2.8738,2.8754,2.9098,2.9008,2.8773,2.893,2.9235,2.9199,2.9382,2.9293,2.9088,2.9789,3.0124,3.0123,3.0046,2.9975,3.0181,2.9564,2.9778,3.1134,3.0807,3.0528,3.0589,3.0364,3.0071,3.063,3.1069,3.1049,3.1397,3.0856,3.0528,3.0572,2.9695,2.9791,2.9872,2.8783,2.9529,2.9346,2.9801,2.918,2.914,2.9019,3.0159,2.9761,2.9743,2.9321,2.9344,2.9601,2.9794,2.9709,2.9803,3.0206,2.9984,2.9988,2.9709,2.9339,2.9576,2.9632,2.8932,2.8734,2.8633,2.8602,2.8577,2.9293,2.9794,3.0183,2.9838,3.0083,3.0059,3.0029,3.0049,2.9004,2.8555,2.8431,2.7705,2.7607,2.767,2.7864,2.8315,2.8142,2.7965,2.727,2.712,2.6703,2.6649,2.665,2.6562,2.6705,2.6931,2.6795,2.6675,2.6202,2.6932,2.6577,2.6161,2.6654,2.6599,2.586,2.5556,2.5387,2.5685,2.4932,2.5622,2.5576,2.5484,2.553,2.5247,2.4991,2.4859,2.4859,2.4859,2.6102,2.5914,2.6339,2.6447,2.6243,2.6048,2.6377,2.5853,2.5621,2.5381,2.5319,2.5759,2.5874,2.5589,2.5281,2.6151,2.6554,2.6301,2.6903,2.7069,2.7483,2.7242,2.8049,2.7803,2.6836,2.621,2.6252,2.6767,2.7233,2.6634,2.6586,2.6534,2.6984,2.6884,2.6515,2.5334,2.568,2.5265,2.5092,2.4903,2.5487,2.5626,2.5446,2.5268,2.4743,2.5349,2.5361,2.5239,2.5252,2.5569,2.6699,2.6669,2.6959,2.7303,2.7473,2.7325,2.6928,2.748,2.7469,2.755,2.8034,2.7787,2.7788,2.8032,2.8505,2.8432,2.8435,2.8138,2.8166,2.8724,2.8705,2.8471,2.8489,2.813,2.825,2.815,2.8392,2.8486,2.839,2.8467,2.7857,2.8464,2.8872,2.8933,2.9397,2.92,2.9223,2.9125,2.9083,2.8805,2.8984,2.9046,2.9215,2.8244,2.7892,2.8515,2.8799,2.8607,2.8661,2.7713,2.7513,2.8303,2.7578,2.7264,2.737,2.7461,2.7731,2.818,2.7415,2.7695,2.7855,2.7818,2.7581,2.7911,2.8347,2.782,2.7863,2.8657,2.7879,2.8009,2.8009,3.0392,3.0176,3.0324,3.0721,3.0657,3.0261,2.9986,3.0698,2.9757,2.9589,2.9925,3.0184,2.9675,3.0449,3.1283,3.0882,3.1096,3.0324,2.9886,3.0283,3.1212,3.1041,2.9665,2.9274,2.9597,3.0185,3.0021,2.9974,2.9626],"open5_vol":16908.3,"days":14,"atr14":0.4226285714285714,"adv14":357576,"avg_range_pct14":5.608,"prev_close":8.79,"prev_high":9.125,"prev_low":8.28,"high_20d":9.125,"ref_5d_high":9.125,"ref_5d_low":6.8701,"ref_5d_avg_high":8.1355,"ref_5d_avg_low":7.528,"ref_5d_avg_range":0.6075,"sr14":{"levels":[{"lo":6.69,"hi":6.7794,"mid":6.7347,"touches":2,"last_touch_days_ago":9},{"lo":6.8,"hi":6.8701,"mid":6.8438,"touches":4,"last_touch_days_ago":3},{"lo":7.02,"hi":7.09,"mid":7.0493,"touches":7,"last_touch_days_ago":5},{"lo":7.16,"hi":7.26,"mid":7.21,"touches":3,"last_touch_days_ago":4},{"lo":7.27,"hi":7.3389,"mid":7.3096,"touches":3,"last_touch_days_ago":6},{"lo":7.54,"hi":7.55,"mid":7.545,"touches":2,"last_touch_days_ago":2},{"lo":7.78,"hi":7.8774,"mid":7.8287,"touches":2,"last_touch_days_ago":1},{"lo":8.28,"hi":8.385,"mid":8.3325,"touches":2,"last_touch_days_ago":0}],"high":9.125,"low":6.69,"atr":0.4226,"sessions":14,"tol":0.1057}}