{"symbol":"BBAI","for_date":"2025-02-18","built":"2026-09-30T18:13:28-04:00","sessions":["2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14"],"vol_per_min":[1219593.8,979829.5,1284985.7,1061389.4,840132.4,865454.1,914222.6,723178.5,554219.6,621659.1,526734.0,529506.2,633193.8,505740.9,500759.6,433956.9,484613.0,503600.9,597992.1,541045.3,481039.8,448970.4,369028.5,397009.4,433253.4,414798.9,403649.6,568408.3,596230.4,401359.1,587127.5,448774.5,629617.1,436751.9,520159.6,380590.5,590771.9,378900.6,410496.6,377846.3,444205.3,392628.5,464569.7,426310.9,456023.9,357944.6,448366.1,431236.2,379636.4,442166.1,457957.2,459157.3,417750.1,560590.6,366364.1,508262.3,588883.8,468649.6,416904.7,487324.4,448751.0,404233.6,315474.6,274238.2,380998.5,314659.6,356745.2,284452.9,433921.7,378322.7,307571.1,288980.9,322215.9,294512.7,356428.9,435971.1,339469.6,347514.6,345177.2,321501.4,324802.9,332772.1,327715.4,369514.7,314418.9,303483.7,374144.9,304549.1,258379.1,340477.2,313240.2,367084.4,319342.5,233042.7,295166.9,227802.2,294709.5,220484.5,196957.9,160805.4,240970.9,251547.5,309220.3,261538.1,231902.6,232564.4,247602.1,295277.1,347164.5,246244.9,248326.0,309890.7,270576.7,261706.1,198688.1,253901.1,276898.0,294335.0,237486.1,225985.0,215687.4,267888.3,204263.8,190573.4,209213.0,216465.1,232582.4,183945.9,142045.4,181674.1,208586.1,194718.5,202521.2,168553.0,205320.9,183286.4,185750.1,195335.6,241834.2,218813.0,216257.4,307646.9,248641.6,229897.1,214255.2,226020.1,217389.5,203029.1,203632.4,211724.2,189758.9,174924.3,257998.4,386008.1,387730.7,360151.7,253706.1,253022.4,328593.6,232320.7,262295.2,186409.9,217238.8,206420.1,260379.9,224848.4,189864.5,186311.7,143447.1,166184.1,173596.7,230664.1,212386.7,211801.9,162257.1,196609.6,192330.2,184354.3,177464.7,264687.9,225972.0,164882.6,181269.4,193367.8,113587.5,105787.4,148227.2,156093.4,146421.3,166005.7,175800.9,217498.7,148419.7,184408.7,143352.5,167161.1,232707.7,223045.2,197748.7,144085.5,208590.8,189837.6,196259.3,133779.6,173572.2,241668.6,216557.1,199776.9,145128.2,135653.2,183472.5,156155.9,193605.6,309763.3,361008.9,243211.1,246259.6,195305.2,225628.4,162772.4,190168.3,266667.4,206127.7,145409.1,222948.7,227318.4,226065.4,246793.9,171629.0,351522.1,330209.6,229234.1,231894.3,189476.7,188842.9,161106.1,165146.3,238127.1,180244.6,176540.1,249104.7,213652.3,163637.9,220901.4,144864.9,174184.4,197661.9,182739.0,175118.5,135426.9,198141.2,178529.9,169613.9,168946.9,153602.5,153446.6,194797.0,127762.9,181567.9,134281.9,153170.6,132412.6,172425.0,161343.4,152768.8,143309.1,178913.7,158941.6,158253.1,159095.3,173103.6,174929.0,170931.4,230409.5,167557.1,158530.1,144275.4,148882.4,131570.1,106146.4,144980.3,133374.9,189213.7,215479.4,147080.4,173047.3,144316.6,180824.3,195763.6,166461.0,159998.6,191041.1,168198.0,126361.5,121972.9,202564.1,154303.8,153399.1,111790.4,128393.1,161340.0,159339.5,170414.4,168627.7,141942.9,200588.1,206554.8,200685.4,208922.3,199161.7,200037.1,141928.1,145625.6,147996.6,163458.1,180157.4,147612.9,162473.8,222421.7,232147.5,164341.3,157078.8,109938.9,157294.2,153743.1,134916.3,157984.1,172146.2,155723.9,245925.2,155809.6,148194.0,163516.9,232485.9,117825.9,180058.6,171327.4,164130.2,137807.9,134828.9,128553.2,118366.9,141281.8,144205.6,147705.5,180791.6,144955.6,185109.4,133924.5,165820.8,162671.9,131922.1,219830.6,253980.5,168218.8,125409.5,168883.1,147985.9,124728.4,131332.1,142016.4,154042.6,170216.2,162083.3,156634.3,146299.9,161605.6,237006.9,206021.9,375054.6,233595.9,189355.6,199823.9,195276.1,144364.5,183333.2,144514.6,167866.8,248225.7,227885.1,260537.9,207251.1,230243.0,255797.6,285526.0,234789.4,261699.7,335906.6,318504.4,439238.4],"cum_vol":[1219593.8,2199423.3,3484409.0,4545798.4,5385930.8,6251384.9,7165607.5,7888786.0,8443005.6,9064664.8,9591398.8,10120905.0,10754098.8,11259839.6,11760599.2,12194556.1,12679169.1,13182770.0,13780762.1,14321807.4,14802847.2,15251817.6,15620846.1,16017855.6,16451109.0,16865907.9,17269557.5,17837965.8,18434196.1,18835555.2,19422682.7,19871457.2,20501074.3,20937826.1,21457985.8,21838576.3,22429348.1,22808248.8,23218745.4,23596591.6,24040796.9,24433425.4,24897995.1,25324306.0,25780329.9,26138274.6,26586640.6,27017876.9,27397513.2,27839679.3,28297636.5,28756793.8,29174543.9,29735134.5,30101498.6,30609760.9,31198644.6,31667294.2,32084198.9,32571523.4,33020274.4,33424507.9,33739982.5,34014220.7,34395219.2,34709878.9,35066624.1,35351076.9,35784998.6,36163321.4,36470892.4,36759873.4,37082089.2,37376601.9,37733030.9,38169002.0,38508471.6,38855986.2,39201163.4,39522664.9,39847467.7,40180239.9,40507955.2,40877469.9,41191888.8,41495372.5,41869517.4,42174066.4,42432445.6,42772922.8,43086163.0,43453247.4,43772589.9,44005632.6,44300799.5,44528601.7,44823311.2,45043795.7,45240753.6,45401559.0,45642529.9,45894077.4,46203297.7,46464835.8,46696738.4,46929302.7,47176904.9,47472182.0,47819346.5,48065591.4,48313917.4,48623808.1,48894384.8,49156090.9,49354779.0,49608680.1,49885578.1,50179913.1,50417399.2,50643384.2,50859071.6,51126959.9,51331223.7,51521797.1,51731010.1,51947475.1,52180057.6,52364003.4,52506048.8,52687722.9,52896308.9,53091027.4,53293548.6,53462101.6,53667422.6,53850708.9,54036459.1,54231794.7,54473628.9,54692441.9,54908699.4,55216346.2,55464987.8,55694884.9,55909140.1,56135160.1,56352549.6,56555578.7,56759211.1,56970935.3,57160694.1,57335618.4,57593616.8,57979624.9,58367355.6,58727507.3,58981213.4,59234235.9,59562829.4,59795150.1,60057445.4,60243855.2,60461094.0,60667514.1,60927894.0,61152742.4,61342606.9,61528918.6,61672365.6,61838549.8,62012146.5,62242810.6,62455197.4,62666999.3,62829256.4,63025865.9,63218196.1,63402550.4,63580015.1,63844703.0,64070675.0,64235557.6,64416826.9,64610194.7,64723782.2,64829569.6,64977796.8,65133890.2,65280311.5,65446317.2,65622118.1,65839616.8,65988036.5,66172445.2,66315797.7,66482958.9,66715666.6,66938711.8,67136460.5,67280546.0,67489136.8,67678974.4,67875233.6,68009013.3,68182585.5,68424254.1,68640811.2,68840588.1,68985716.4,69121369.6,69304842.1,69460998.0,69654603.6,69964366.9,70325375.8,70568586.9,70814846.4,71010151.6,71235780.0,71398552.4,71588720.6,71855388.0,72061515.7,72206924.9,72429873.6,72657192.0,72883257.4,73130051.2,73301680.2,73653202.4,73983411.9,74212646.0,74444540.3,74634017.0,74822859.9,74983966.0,75149112.3,75387239.4,75567483.9,75744024.0,75993128.7,76206781.0,76370418.9,76591320.3,76736185.1,76910369.5,77108031.4,77290770.4,77465888.9,77601315.7,77799456.9,77977986.9,78147600.7,78316547.6,78470150.1,78623596.7,78818393.7,78946156.6,79127724.5,79262006.4,79415176.9,79547589.5,79720014.5,79881357.9,80034126.7,80177435.8,80356349.5,80515291.1,80673544.2,80832639.5,81005743.1,81180672.1,81351603.4,81582012.9,81749570.0,81908100.1,82052375.5,82201257.9,82332828.0,82438974.4,82583954.7,82717329.6,82906543.3,83122022.7,83269103.1,83442150.4,83586467.0,83767291.3,83963054.9,84129515.9,84289514.5,84480555.6,84648753.6,84775115.1,84897087.9,85099652.0,85253955.8,85407354.9,85519145.3,85647538.4,85808878.4,85968217.9,86138632.4,86307260.1,86449203.0,86649791.1,86856345.9,87057031.4,87265953.6,87465115.4,87665152.4,87807080.5,87952706.1,88100702.8,88264160.9,88444318.3,88591931.1,88754404.9,88976826.6,89208974.1,89373315.4,89530394.2,89640333.1,89797627.4,89951370.4,90086286.7,90244270.9,90416417.1,90572141.0,90818066.2,90973875.8,91122069.8,91285586.6,91518072.6,91635898.4,91815957.1,91987284.4,92151414.6,92289222.6,92424051.4,92552604.6,92670971.5,92812253.3,92956458.9,93104164.4,93284956.0,93429911.6,93615020.9,93748945.4,93914766.2,94077438.1,94209360.2,94429190.8,94683171.3,94851390.1,94976799.6,95145682.7,95293668.6,95418397.0,95549729.1,95691745.5,95845788.1,96016004.4,96178087.6,96334721.9,96481021.8,96642627.4,96879634.2,97085656.1,97460710.6,97694306.5,97883662.1,98083485.9,98278762.1,98423126.6,98606459.8,98750974.4,98918841.2,99167066.9,99394952.1,99655489.9,99862741.0,100092984.0,100348781.6,100634307.6,100869097.0,101130796.7,101466703.4,101785207.8,102224446.2],"abs_move_pct":[1.2868,2.1886,1.9329,2.7539,3.0739,2.7413,3.3768,3.4427,3.1974,3.2469,2.9653,3.1508,3.4735,3.3165,3.2625,3.4362,3.8175,3.8101,4.0345,4.3197,4.3923,4.3525,4.3822,4.4344,4.8266,4.7684,5.0195,5.2899,5.2876,5.1242,5.3479,5.5556,5.421,5.3004,4.9235,5.1275,5.4551,5.2948,5.2662,5.7812,5.8014,5.7052,5.633,5.633,5.781,5.8996,5.9448,5.9021,6.1002,6.4412,6.2495,6.4946,6.4397,6.5239,6.6631,6.804,7.0416,7.0103,7.1895,6.8717,6.6325,6.6334,6.5688,6.5753,6.7995,6.7473,6.6659,6.7598,7.025,7.0415,7.0005,7.2516,7.3002,7.3699,7.6199,7.7245,8.0765,8.1199,8.0417,8.0924,8.1782,8.6101,8.549,8.4098,8.1563,8.4431,8.4115,8.2012,8.2441,8.1284,7.9416,8.2747,8.1939,8.1443,8.1163,8.0237,7.9296,8.0895,8.2977,8.2628,8.2231,8.2358,8.1705,8.2007,8.2352,8.3459,8.184,8.2461,8.4799,8.4727,8.4739,8.4692,8.2515,8.5105,8.7012,8.8379,9.1167,9.0249,9.3212,9.2119,9.3204,9.1301,9.0855,9.0906,9.2263,8.9866,9.1726,9.1268,9.0599,9.1973,9.3573,9.3347,9.403,9.2455,9.1605,9.1273,9.1843,9.1528,9.3235,9.4995,9.6343,9.9306,9.9011,9.8736,9.722,9.7904,9.6007,9.4334,9.4125,9.359,9.5045,9.2273,9.0619,8.9279,9.2567,9.1195,9.0528,9.2141,9.4227,9.3688,9.3619,9.3828,9.6456,9.7148,9.8837,9.996,9.7286,9.6734,9.6456,9.5883,9.517,9.7832,9.5928,9.6505,9.5225,9.5911,9.569,9.6661,9.7228,9.3441,9.1942,9.246,9.3986,9.5303,9.5103,9.4822,9.4785,9.5293,9.4262,9.61,9.5882,9.6992,9.5908,9.4783,9.4236,9.736,9.774,9.9436,9.9899,10.0737,10.1475,10.0319,10.0796,10.0384,10.2241,10.1075,10.033,10.0074,10.0028,10.106,10.0109,9.957,9.923,9.643,9.8308,9.5359,9.6656,9.8153,9.8668,9.8688,10.0811,9.8397,9.9517,9.8531,9.9781,10.175,10.2859,10.2485,10.4583,10.5377,10.5017,10.3802,10.4104,10.4769,10.4888,10.6012,10.391,10.497,10.4742,10.4353,10.3182,10.267,10.2471,10.1731,10.1511,10.3229,10.2884,10.4042,10.5713,10.7238,10.7312,10.6048,10.5508,10.4231,10.2248,10.2414,10.5018,10.3457,10.5399,10.5108,10.5736,10.5213,10.6242,10.3766,10.4676,10.439,10.3654,10.5101,10.4473,10.4961,10.6058,10.5358,10.3851,10.3178,10.2279,10.1983,10.0164,10.3547,10.5483,10.4234,10.3696,10.3205,10.3488,10.3781,10.3566,10.4427,10.303,10.3533,10.2832,10.3407,10.2759,10.1175,10.3163,10.151,10.2957,10.3238,10.254,10.0545,10.0817,10.1155,10.1147,10.2175,10.3066,10.4073,10.3168,10.6142,10.6309,10.5725,10.6647,10.6652,10.4405,10.2985,10.5096,10.5019,10.554,10.7783,10.5638,10.5518,10.7153,10.9301,10.9433,10.8751,10.8451,10.7813,10.8012,11.0199,10.9991,10.9815,10.987,10.9939,11.008,10.903,10.917,10.6701,10.7295,10.7061,10.7236,10.7633,10.7618,10.8144,10.7101,10.6319,10.756,10.6225,10.5905,10.6154,10.6717,10.6748,10.7237,10.8119,10.8749,10.9479,10.7997,10.7529,10.7543,10.8321,10.706,10.642,10.733,10.5469,10.601,10.3615,10.3563,10.3059,10.5134,10.4214,10.4203,10.2617,10.1938,10.1044,10.2576,10.2655,10.325,10.0382,9.7844,9.9599,9.9466,9.8519,9.819,9.6984,9.794,9.9072,10.0319,10.2263,10.3397,10.3154,10.4638,10.4142,10.5814,10.5134],"open5_vol":5385930.8,"days":14,"atr14":1.2606285714285714,"adv14":110992271,"avg_range_pct14":18.949,"prev_close":9.02,"prev_high":9.58,"prev_low":8.555,"high_20d":10.36,"ref_5d_high":10.36,"ref_5d_low":7.55,"ref_5d_avg_high":9.796,"ref_5d_avg_low":8.247,"ref_5d_avg_range":1.549,"sr14":{"levels":[{"lo":3.52,"hi":3.81,"mid":3.665,"touches":4,"last_touch_days_ago":9},{"lo":3.85,"hi":4.12,"mid":3.9467,"touches":3,"last_touch_days_ago":10},{"lo":4.3,"hi":4.53,"mid":4.4225,"touches":4,"last_touch_days_ago":8},{"lo":5.07,"hi":5.36,"mid":5.215,"touches":2,"last_touch_days_ago":7},{"lo":6.52,"hi":6.67,"mid":6.595,"touches":2,"last_touch_days_ago":5},{"lo":7.5388,"hi":7.82,"mid":7.6363,"touches":3,"last_touch_days_ago":2},{"lo":9.06,"hi":9.305,"mid":9.1825,"touches":2,"last_touch_days_ago":1},{"lo":9.41,"hi":9.7,"mid":9.5633,"touches":3,"last_touch_days_ago":0}],"high":10.36,"low":3.52,"atr":1.2606,"sessions":14,"tol":0.3152}}