{"symbol":"BMBL","for_date":"2025-01-17","built":"2026-09-30T18:18:38-04:00","sessions":["2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16"],"vol_per_min":[27479.1,5713.6,4796.1,7153.0,6045.4,3235.0,3679.6,3388.0,4747.1,5254.6,4194.1,5015.1,2512.4,1830.2,2575.3,3207.2,4952.4,2903.9,2188.6,3769.6,2724.9,3493.7,2278.4,6711.4,3044.6,3972.0,4017.9,3306.1,6566.7,3544.2,4809.6,3992.9,3501.5,2994.8,1381.9,3623.5,3431.4,6235.6,3053.6,3561.9,3942.9,4265.6,3920.0,2487.5,2185.7,3274.1,3477.6,4085.3,5609.1,3262.1,2643.8,3833.4,3967.1,2965.1,3021.1,2516.6,6910.6,2707.8,4509.8,3204.5,2810.9,3014.2,5841.6,3548.3,1909.8,6595.1,1769.2,2902.3,2065.6,2989.2,2693.3,2209.8,2715.8,1535.7,2365.8,2031.3,2290.7,2261.5,1903.2,2099.7,1743.1,1993.9,2659.9,1689.9,2706.0,4508.6,2295.1,3268.0,2283.6,6400.7,2393.4,4102.6,2378.0,3132.1,1879.1,1108.4,3354.3,4501.6,2195.0,1883.6,2224.8,2283.1,2571.9,2674.9,3140.4,1808.9,2750.1,2112.2,1841.9,1661.2,1553.2,1645.9,1902.3,1830.0,1547.9,1309.9,1937.6,1570.8,1992.7,1385.1,1901.1,2066.7,1554.9,1951.9,1660.2,1346.5,1690.4,1942.1,2160.9,3765.4,1795.9,1768.4,1600.5,1742.9,1411.1,4290.6,1811.1,3265.4,1924.9,1284.8,986.9,1321.4,5003.4,2732.0,2054.5,3181.7,1216.6,1845.3,1850.4,1644.7,2087.9,2787.1,2242.5,2015.1,1938.3,1570.4,1501.6,1729.1,2012.1,1390.0,2288.4,2180.1,1262.8,1875.8,2045.2,3548.8,2700.7,1462.2,23622.6,1585.9,2414.9,2566.5,1291.0,1918.1,3530.5,2015.9,2254.6,2695.8,1591.0,1386.1,1823.6,1028.0,1373.1,1311.9,1460.5,1954.2,1140.4,1530.9,1691.9,1343.2,960.6,1681.5,3572.1,1446.1,2510.3,6918.6,1481.2,2291.0,1400.7,1472.5,1599.1,1293.1,1799.4,1067.7,6800.0,2939.4,1682.7,1025.6,1261.9,1372.4,1556.9,2139.4,3213.4,1342.8,1176.4,1166.9,1622.7,1960.6,1694.1,1253.0,1141.8,806.7,1915.9,1231.7,1870.9,1511.5,1740.5,1857.6,1286.1,1526.8,1600.9,1338.7,1535.2,1625.3,1555.6,1620.4,2160.4,783.0,2223.4,1039.8,1612.2,3221.1,1531.7,2392.8,1356.1,1894.9,1694.0,1010.1,1848.1,1475.9,1675.7,1483.6,2047.2,1553.9,1271.4,2143.2,1195.5,1539.6,1908.6,2061.7,1600.8,1156.9,2361.6,1455.1,2965.6,2163.7,1084.1,1865.4,1267.9,1448.0,1436.4,1274.5,1667.9,2221.4,6215.8,2431.1,1705.1,1298.5,1433.9,2987.3,1698.1,3232.6,1547.4,1999.1,1745.9,936.7,2140.4,1275.1,1113.5,1910.9,5723.8,2287.9,3673.4,1529.0,2139.5,1987.9,2100.6,1370.3,1422.1,1773.9,1948.3,1821.6,1740.6,2252.6,1691.9,1723.9,1975.8,2234.2,1445.1,3902.9,2596.6,1739.4,2170.0,1757.1,1889.8,1800.5,1833.2,1327.6,2338.8,3066.8,3477.7,2267.1,1877.3,2061.9,1866.5,2086.2,2901.8,3499.3,1526.1,2098.8,3396.8,2613.8,1598.0,1830.2,2561.8,2010.6,2445.2,2817.9,1790.6,1830.7,2477.5,3381.9,2017.1,1857.4,2203.1,2585.9,1768.4,3227.8,6655.5,3273.1,2358.7,2083.8,3901.5,3190.9,2530.6,3515.6,2596.3,4469.9,5156.1,3894.3,4797.1,3974.3,3358.9,5167.5,2527.9,4056.6,4526.8,4927.0,3692.9,6319.2,5646.4,4565.1,6781.8,6076.9,6968.4,9726.6,6977.5,6275.7,5435.2,10964.9,13205.4,9075.6,10815.6,10460.7,29968.6,20511.1,21873.6,25788.6,32648.1,57437.4],"cum_vol":[27479.1,33192.8,37988.9,45141.9,51187.4,54422.4,58101.9,61489.9,66237.1,71491.6,75685.8,80700.9,83213.3,85043.5,87618.8,90826.0,95778.4,98682.2,100870.9,104640.5,107365.4,110859.1,113137.4,119848.9,122893.5,126865.5,130883.4,134189.5,140756.2,144300.4,149110.0,153102.9,156604.4,159599.2,160981.1,164604.6,168036.0,174271.6,177325.3,180887.1,184830.0,189095.6,193015.6,195503.1,197688.8,200962.9,204440.5,208525.8,214134.9,217397.1,220040.9,223874.2,227841.3,230806.4,233827.4,236344.1,243254.7,245962.5,250472.3,253676.8,256487.7,259501.9,265343.5,268891.8,270801.6,277396.7,279165.9,282068.2,284133.9,287123.1,289816.4,292026.1,294741.9,296277.6,298643.4,300674.7,302965.4,305226.9,307130.1,309229.9,310973.0,312966.9,315626.9,317316.7,320022.7,324531.3,326826.4,330094.4,332378.1,338778.8,341172.1,345274.7,347652.7,350784.8,352663.9,353772.4,357126.6,361628.3,363823.3,365706.9,367931.7,370214.9,372786.7,375461.6,378601.9,380410.8,383160.9,385273.1,387114.9,388776.1,390329.4,391975.3,393877.6,395707.6,397255.4,398565.4,400503.0,402073.8,404066.5,405451.6,407352.6,409419.4,410974.2,412926.1,414586.4,415932.9,417623.3,419565.4,421726.2,425491.6,427287.4,429055.9,430656.4,432399.2,433810.4,438100.9,439912.1,443177.5,445102.4,446387.1,447374.1,448695.4,453698.9,456430.9,458485.4,461667.1,462883.6,464728.9,466579.4,468224.1,470312.0,473099.1,475341.6,477356.7,479295.0,480865.4,482367.0,484096.1,486108.2,487498.2,489786.6,491966.6,493229.4,495105.2,497150.4,500699.2,503399.9,504862.1,528484.7,530070.6,532485.5,535052.0,536343.0,538261.1,541791.6,543807.6,546062.2,548758.0,550349.0,551735.1,553558.7,554586.7,555959.9,557271.7,558732.2,560686.4,561826.8,563357.6,565049.5,566392.7,567353.3,569034.8,572606.9,574053.0,576563.3,583481.9,584963.1,587254.1,588654.8,590127.3,591726.4,593019.4,594818.9,595886.6,602686.6,605625.9,607308.6,608334.3,609596.1,610968.5,612525.4,614664.9,617878.2,619221.0,620397.4,621564.4,623187.1,625147.7,626841.9,628094.9,629236.6,630043.4,631959.2,633190.9,635061.8,636573.3,638313.8,640171.4,641457.4,642984.2,644585.1,645923.8,647459.0,649084.3,650639.9,652260.3,654420.7,655203.7,657427.1,658466.9,660079.1,663300.2,664831.9,667224.7,668580.9,670475.8,672169.8,673179.9,675028.0,676503.9,678179.6,679663.2,681710.4,683264.4,684535.7,686678.9,687874.4,689414.1,691322.6,693384.4,694985.1,696142.0,698503.6,699958.8,702924.4,705088.1,706172.2,708037.6,709305.5,710753.5,712189.9,713464.4,715132.4,717353.8,723569.6,726000.7,727705.8,729004.3,730438.2,733425.5,735123.6,738356.1,739903.6,741902.6,743648.5,744585.2,746725.6,748000.7,749114.2,751025.1,756748.9,759036.7,762710.1,764239.1,766378.6,768366.5,770467.1,771837.4,773259.4,775033.4,776981.6,778803.3,780543.9,782796.4,784488.3,786212.1,788187.9,790422.1,791867.3,795770.2,798366.8,800106.1,802276.1,804033.2,805923.0,807723.5,809556.7,810884.4,813223.1,816289.9,819767.6,822034.7,823912.0,825973.9,827840.4,829926.6,832828.4,836327.7,837853.9,839952.6,843349.4,845963.2,847561.2,849391.4,851953.2,853963.8,856409.0,859226.9,861017.4,862848.1,865325.6,868707.6,870724.6,872582.1,874785.2,877371.1,879139.4,882367.2,889022.7,892295.8,894654.5,896738.3,900639.8,903830.6,906361.2,909876.8,912473.1,916942.9,922099.0,925993.3,930790.4,934764.6,938123.6,943291.1,945818.9,949875.5,954402.3,959329.3,963022.2,969341.4,974987.9,979553.0,986334.8,992411.6,999380.1,1009106.7,1016084.2,1022359.9,1027795.1,1038760.0,1051965.4,1061041.1,1071856.6,1082317.4,1112286.0,1132797.1,1154670.7,1180459.4,1213107.5,1270544.9],"abs_move_pct":[0.6153,1.0458,1.0969,0.949,1.1036,1.1351,0.8851,0.9745,1.035,1.1151,1.1672,1.0016,0.9446,0.95,0.9247,0.9442,1.0194,1.0586,0.9626,0.9447,0.957,0.9766,0.9876,1.0236,1.0795,1.0183,1.0649,1.0198,0.9404,0.9827,0.9462,0.9774,0.9912,0.9627,1.0055,0.9972,1.0643,1.0726,1.1374,1.1672,1.1966,1.1805,1.1497,1.2301,1.2448,1.3101,1.2575,1.1699,1.1646,1.1779,1.2007,1.1269,1.1587,1.1953,1.1286,1.1308,1.093,1.109,1.1654,1.1746,1.2,1.1501,1.1686,1.3134,1.3149,1.3523,1.2403,1.3525,1.3756,1.4472,1.4347,1.4761,1.4827,1.5406,1.5677,1.583,1.6184,1.6032,1.5397,1.5276,1.5334,1.4853,1.5468,1.4576,1.4532,1.4201,1.5201,1.4461,1.5006,1.5158,1.5507,1.6527,1.6746,1.7525,1.7263,1.7645,1.7142,1.7276,1.6984,1.7427,1.7856,1.7547,1.8202,1.8847,1.9021,1.8783,1.7723,1.817,1.8471,1.8153,1.797,1.8107,1.7577,1.736,1.749,1.7722,1.7847,1.7573,1.7824,1.8335,1.8357,1.8829,1.8233,1.8661,1.8978,1.9003,1.934,1.9503,1.9369,1.8846,1.9145,1.9226,1.9311,1.9362,1.9914,2.0031,2.0216,2.0626,2.0651,2.0643,2.0687,2.0936,2.1804,2.1673,2.1686,2.1617,2.1801,2.2002,2.1573,2.1328,2.1693,2.2013,2.2736,2.2989,2.3492,2.3748,2.3861,2.3817,2.3422,2.324,2.356,2.3618,2.3398,2.3297,2.3245,2.3462,2.3135,2.3613,2.3492,2.3493,2.3907,2.3347,2.3345,2.3294,2.3002,2.3195,2.3111,2.3131,2.323,2.361,2.4063,2.3878,2.4171,2.4124,2.4134,2.4749,2.477,2.4944,2.5359,2.5613,2.5798,2.5387,2.4793,2.4706,2.4471,2.4697,2.5018,2.5045,2.5385,2.5586,2.5453,2.5535,2.4844,2.4756,2.4646,2.4229,2.3993,2.3998,2.3474,2.3476,2.3067,2.3024,2.3075,2.2974,2.3146,2.3638,2.3651,2.3702,2.3451,2.3963,2.3797,2.3857,2.3947,2.4311,2.4263,2.461,2.421,2.4188,2.4393,2.4844,2.4944,2.4719,2.5121,2.5068,2.5307,2.5282,2.4818,2.4812,2.4798,2.4751,2.4926,2.5241,2.5369,2.5601,2.56,2.5568,2.5373,2.5273,2.4628,2.4397,2.4633,2.4733,2.4834,2.4912,2.4821,2.4982,2.4909,2.5037,2.5301,2.5266,2.5041,2.5148,2.5178,2.5377,2.555,2.5698,2.5644,2.5635,2.5325,2.5012,2.5107,2.475,2.5039,2.5004,2.4462,2.4346,2.4171,2.4248,2.4087,2.447,2.4512,2.484,2.5226,2.504,2.5159,2.5468,2.5754,2.5665,2.58,2.5615,2.5813,2.5747,2.4983,2.5298,2.5423,2.5667,2.5746,2.5813,2.592,2.5831,2.6417,2.7127,2.7101,2.6822,2.7027,2.7092,2.7131,2.6408,2.6757,2.6808,2.6738,2.6655,2.6866,2.6669,2.6384,2.6167,2.63,2.6698,2.6445,2.6127,2.6247,2.5643,2.5672,2.5996,2.6188,2.5948,2.6045,2.6437,2.6243,2.6239,2.6344,2.6513,2.7335,2.7435,2.7293,2.721,2.7064,2.7357,2.685,2.6928,2.698,2.7394,2.7211,2.7225,2.7439,2.7236,2.7327,2.7426,2.7625,2.7486,2.7066,2.7557,2.7474,2.7594,2.7781,2.7727,2.778,2.7792,2.7679,2.7694,2.7627,2.7048,2.6966,2.7009,2.6636,2.6446,2.6178,2.6248,2.6356,2.6612,2.6387,2.6295,2.6934,2.6908,2.6861,2.6673,2.6996,2.6906,2.726,2.6378,2.5797,2.621,2.6606,2.6563,2.694,2.6198,2.5796,2.6114,2.6328,2.6242],"open5_vol":51187.4,"days":14,"atr14":0.4210714285714288,"adv14":1712172,"avg_range_pct14":5.097,"prev_close":7.825,"prev_high":7.95,"prev_low":7.755,"high_20d":8.565,"ref_5d_high":7.99,"ref_5d_low":7.3,"ref_5d_avg_high":7.776,"ref_5d_avg_low":7.4881,"ref_5d_avg_range":0.2879,"sr14":{"levels":[{"lo":7.3,"hi":7.365,"mid":7.335,"touches":3,"last_touch_days_ago":2},{"lo":7.525,"hi":7.58,"mid":7.555,"touches":3,"last_touch_days_ago":3},{"lo":7.66,"hi":7.76,"mid":7.7193,"touches":6,"last_touch_days_ago":0},{"lo":7.95,"hi":8.02,"mid":7.982,"touches":5,"last_touch_days_ago":0},{"lo":8.125,"hi":8.215,"mid":8.159,"touches":5,"last_touch_days_ago":7},{"lo":8.465,"hi":8.565,"mid":8.5062,"touches":4,"last_touch_days_ago":6}],"high":8.565,"low":7.3,"atr":0.4211,"sessions":14,"tol":0.1053}}