{"symbol":"BMBL","for_date":"2025-02-21","built":"2026-09-30T18:12:43-04:00","sessions":["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","2025-02-18","2025-02-19","2025-02-20"],"vol_per_min":[64178.2,27411.8,18324.5,17055.5,9441.6,16786.8,12072.6,21383.9,28234.8,14863.9,20498.3,10207.9,7438.2,6178.9,7654.4,11281.7,17937.3,8296.9,9107.0,16262.8,10065.8,12643.5,13283.4,12506.4,12328.9,7549.4,8715.1,10669.9,12676.3,7246.1,18691.8,11163.6,11347.3,30103.7,17968.0,27643.9,19493.7,36525.8,23569.4,18169.2,10275.1,13068.6,18444.0,15415.9,21712.4,18649.4,20711.9,26160.0,17094.0,15078.6,13245.4,21681.5,22708.1,14737.8,10600.5,11599.6,11409.8,14713.7,9072.7,12800.1,7805.2,11375.9,11108.0,7860.9,8877.6,6108.6,10058.1,5125.6,8809.0,7827.1,6972.3,8297.8,7810.1,6306.9,4407.7,5696.1,7034.6,5858.0,4730.0,7958.8,12498.9,8471.1,4241.9,10129.4,4194.3,11403.4,9829.1,6123.3,6930.1,10336.6,8782.2,5087.2,6539.4,7491.9,6761.4,8179.8,3381.7,6805.6,6374.2,5126.9,5227.2,8727.4,9112.4,4773.4,6168.6,5944.3,6356.4,8221.0,3335.4,8169.9,13731.1,4506.4,6215.7,7857.1,6905.0,5549.0,5470.9,7016.8,5774.5,6132.9,3027.9,4602.1,5794.3,5360.5,6000.1,3062.4,4384.9,3271.4,6926.7,4416.8,8098.0,4518.4,3656.5,7701.2,10343.2,6126.5,3262.6,4444.4,4033.1,6553.1,6145.1,7572.9,5547.3,2764.3,3456.5,2784.1,6342.5,2394.4,4677.3,4688.0,5356.5,7994.1,7664.8,3809.2,4651.0,4766.4,3646.4,4102.1,3181.4,5971.1,1852.1,2938.6,3982.2,13788.4,13071.1,6363.4,5994.9,7193.3,4311.9,3854.1,5934.9,7618.9,5114.4,7481.3,4883.5,2675.8,2835.1,4741.6,11331.7,8963.6,7615.3,10952.7,4706.2,5337.4,3146.3,7400.6,2617.6,5085.9,7294.9,18668.9,16424.1,6007.4,3356.1,3710.9,2303.0,9271.5,3405.1,4101.7,2162.9,1429.5,9026.6,5588.7,5548.7,3296.1,2688.1,4342.4,4770.8,2656.0,2542.2,3748.3,6573.0,3471.4,7127.1,2421.1,4160.5,3278.1,1736.5,3901.7,2400.5,2953.3,2613.6,4583.4,10560.9,7378.9,2768.1,3334.1,2683.5,4311.0,2731.1,4667.7,14081.3,2428.5,3129.9,2091.6,2911.0,1835.8,7162.2,4337.6,3896.7,1774.1,10018.7,9425.4,6735.9,6926.4,3789.7,4947.4,1892.9,3375.1,4470.6,4909.9,13195.7,9053.6,3070.0,3632.9,6072.0,5631.1,5356.6,2255.9,2712.1,3236.6,2642.4,2175.0,3400.2,2837.9,3233.8,6142.9,4242.6,2533.2,3425.5,5584.3,5177.8,3755.9,3606.6,3102.4,3523.9,4738.5,3585.6,4889.9,4251.0,7285.7,2910.6,4767.1,1800.8,4207.4,3491.9,4071.4,2456.6,6696.4,3769.6,5097.6,3291.9,2133.3,4761.9,3785.1,4498.5,2551.5,3657.6,2534.1,2768.8,3486.8,6420.4,8769.8,6149.8,3940.1,4404.2,5442.6,3143.1,2865.0,4446.9,2644.4,11886.9,5071.6,2961.8,3920.4,3110.7,5695.6,6343.9,12364.1,39663.9,12451.1,2911.2,4051.1,3915.2,3404.7,4302.1,11996.9,21509.4,15301.8,4541.1,9746.1,14548.3,9140.8,8647.4,4486.1,8099.4,14764.5,9138.0,6341.8,13269.0,13135.9,5998.6,8031.1,7354.5,9084.9,8863.1,4953.9,6839.5,9507.0,9602.6,5827.0,6267.4,4903.8,9038.4,7258.4,6485.9,4052.6,9260.8,14125.8,17188.0,10031.4,9745.9,6479.4,12841.6,8342.0,14627.6,8529.4,10869.1,8649.7,5735.0,8747.0,19527.7,23938.7,8110.4,9821.0,17909.3,25969.2,25857.9,27524.4,23409.1,22008.5,29666.6,27264.5,30940.4,27725.0,37838.1,48045.1,39098.6,63102.2,62716.7,108526.6],"cum_vol":[64178.2,91590.0,109914.5,126970.0,136411.6,153198.4,165270.9,186654.8,214889.6,229753.4,250251.7,260459.6,267897.8,274076.7,281731.1,293012.9,310950.1,319247.1,328354.1,344616.9,354682.6,367326.1,380609.5,393115.9,405444.9,412994.2,421709.4,432379.3,445055.6,452301.7,470993.5,482157.1,493504.4,523608.1,541576.1,569220.0,588713.7,625239.5,648808.9,666978.1,677253.1,690321.8,708765.8,724181.6,745894.1,764543.5,785255.4,811415.4,828509.4,843588.0,856833.4,878514.9,901223.0,915960.8,926561.3,938160.9,949570.7,964284.4,973357.1,986157.2,993962.4,1005338.4,1016446.4,1024307.2,1033184.9,1039293.5,1049351.6,1054477.1,1063286.1,1071113.2,1078085.5,1086383.3,1094193.4,1100500.2,1104907.9,1110604.1,1117638.6,1123496.6,1128226.6,1136185.4,1148684.4,1157155.5,1161397.4,1171526.9,1175721.1,1187124.6,1196953.7,1203077.0,1210007.1,1220343.6,1229125.9,1234213.1,1240752.4,1248244.3,1255005.6,1263185.4,1266567.1,1273372.7,1279746.9,1284873.9,1290101.1,1298828.4,1307940.9,1312714.3,1318882.9,1324827.1,1331183.6,1339404.6,1342740.0,1350909.9,1364641.0,1369147.4,1375363.1,1383220.1,1390125.1,1395674.1,1401145.0,1408161.8,1413936.3,1420069.1,1423097.0,1427699.1,1433493.4,1438853.9,1444854.0,1447916.4,1452301.2,1455572.6,1462499.4,1466916.1,1475014.1,1479532.6,1483189.1,1490890.3,1501233.5,1507360.0,1510622.6,1515067.0,1519100.1,1525653.1,1531798.3,1539371.1,1544918.4,1547682.7,1551139.2,1553923.3,1560265.8,1562660.2,1567337.5,1572025.5,1577382.0,1585376.1,1593040.9,1596850.1,1601501.1,1606267.5,1609913.9,1614016.0,1617197.4,1623168.5,1625020.6,1627959.2,1631941.4,1645729.9,1658800.9,1665164.4,1671159.2,1678352.5,1682664.4,1686518.5,1692453.4,1700072.4,1705186.7,1712668.0,1717551.5,1720227.3,1723062.4,1727804.0,1739135.7,1748099.3,1755714.6,1766667.3,1771373.5,1776710.9,1779857.1,1787257.8,1789875.4,1794961.3,1802256.2,1820925.1,1837349.3,1843356.7,1846712.9,1850423.8,1852726.8,1861998.3,1865403.4,1869505.1,1871667.9,1873097.4,1882124.1,1887712.8,1893261.5,1896557.6,1899245.7,1903588.1,1908358.9,1911014.9,1913557.1,1917305.4,1923878.4,1927349.9,1934476.9,1936898.0,1941058.5,1944336.6,1946073.1,1949974.9,1952375.4,1955328.6,1957942.2,1962525.6,1973086.5,1980465.4,1983233.5,1986567.6,1989251.1,1993562.1,1996293.2,2000960.9,2015042.2,2017470.7,2020600.6,2022692.2,2025603.2,2027439.0,2034601.2,2038938.9,2042835.6,2044609.6,2054628.4,2064053.8,2070789.6,2077716.0,2081505.7,2086453.1,2088346.0,2091721.1,2096191.7,2101101.6,2114297.3,2123350.9,2126420.9,2130053.9,2136125.9,2141757.0,2147113.6,2149369.4,2152081.5,2155318.1,2157960.5,2160135.5,2163535.7,2166373.6,2169607.4,2175750.2,2179992.8,2182526.0,2185951.5,2191535.8,2196713.6,2200469.5,2204076.1,2207178.5,2210702.4,2215440.9,2219026.4,2223916.4,2228167.4,2235453.1,2238363.7,2243130.8,2244931.6,2249139.0,2252630.9,2256702.3,2259158.9,2265855.3,2269624.9,2274722.5,2278014.4,2280147.7,2284909.6,2288694.8,2293193.3,2295744.8,2299402.4,2301936.6,2304705.4,2308192.1,2314612.6,2323382.4,2329532.1,2333472.2,2337876.4,2343319.1,2346462.1,2349327.1,2353774.0,2356418.4,2368305.3,2373376.9,2376338.7,2380259.1,2383369.9,2389065.5,2395409.4,2407773.6,2447437.4,2459888.5,2462799.7,2466850.9,2470766.1,2474170.8,2478472.9,2490469.8,2511979.2,2527281.0,2531822.1,2541568.2,2556116.5,2565257.3,2573904.7,2578390.8,2586490.1,2601254.6,2610392.6,2616734.4,2630003.4,2643139.3,2649137.9,2657169.1,2664523.6,2673608.5,2682471.6,2687425.5,2694265.0,2703772.0,2713374.6,2719201.6,2725469.0,2730372.8,2739411.1,2746669.5,2753155.4,2757207.9,2766468.7,2780594.5,2797782.5,2807813.9,2817559.8,2824039.1,2836880.8,2845222.8,2859850.4,2868379.8,2879248.9,2887898.6,2893633.6,2902380.6,2921908.3,2945847.0,2953957.4,2963778.4,2981687.6,3007656.9,3033514.7,3061039.1,3084448.3,3106456.8,3136123.4,3163387.9,3194328.2,3222053.2,3259891.4,3307936.4,3347035.1,3410137.3,3472854.0,3581380.6],"abs_move_pct":[0.7404,0.9812,0.787,0.8649,0.9014,1.0245,1.0315,1.2432,1.4271,1.296,1.1742,1.1614,1.2989,1.3226,1.292,1.3096,1.1504,1.2239,1.2162,1.1141,1.1887,1.3293,1.2894,1.2782,1.2915,1.2784,1.2738,1.5067,1.4631,1.3907,1.3026,1.4482,1.4855,1.5781,1.6195,1.6708,1.7322,1.7595,1.8496,1.9768,1.9861,2.0932,2.0845,2.0644,2.0786,2.1328,2.126,2.2319,2.2902,2.2557,2.1737,2.2589,2.1767,2.2432,2.3055,2.3093,2.3336,2.4106,2.3369,2.3696,2.428,2.4271,2.4396,2.5095,2.5151,2.5577,2.5153,2.5263,2.4167,2.3182,2.3492,2.3566,2.3277,2.2768,2.3206,2.3133,2.3344,2.3373,2.3314,2.3068,2.3983,2.3756,2.3764,2.2941,2.3688,2.3785,2.4,2.3862,2.4044,2.4546,2.4305,2.4614,2.4864,2.396,2.3774,2.3387,2.3172,2.3315,2.2979,2.2661,2.2257,2.2999,2.3128,2.3198,2.2765,2.2842,2.3182,2.3007,2.3147,2.3281,2.214,2.2254,2.2302,2.2223,2.2884,2.312,2.3126,2.2759,2.3181,2.3806,2.3447,2.4392,2.4607,2.4532,2.4216,2.4229,2.4037,2.3966,2.3438,2.3454,2.3343,2.3274,2.288,2.2814,2.3072,2.2696,2.3075,2.3131,2.3347,2.2723,2.2322,2.2705,2.2509,2.2944,2.2298,2.3043,2.3266,2.3496,2.3852,2.3405,2.3647,2.3751,2.383,2.3821,2.4713,2.4357,2.4645,2.4526,2.411,2.442,2.45,2.3869,2.4162,2.4687,2.4819,2.4081,2.4503,2.5008,2.5346,2.5381,2.4937,2.5491,2.5882,2.5996,2.6274,2.602,2.5918,2.5709,2.6098,2.5473,2.4509,2.4281,2.4459,2.4051,2.4075,2.3566,2.392,2.3638,2.3841,2.4002,2.41,2.4288,2.4234,2.4472,2.4952,2.474,2.4427,2.3973,2.38,2.4268,2.3748,2.3936,2.428,2.4268,2.4435,2.4076,2.4414,2.4229,2.4525,2.4966,2.5099,2.5354,2.5461,2.5758,2.5781,2.6405,2.6273,2.6528,2.6282,2.648,2.6309,2.6422,2.6572,2.6768,2.7194,2.7555,2.7804,2.7677,2.744,2.7889,2.8341,2.8117,2.8347,2.8604,2.9141,2.9438,2.9687,2.9355,2.9389,2.9226,2.8783,2.8288,2.8156,2.8155,2.8119,2.768,2.7645,2.771,2.8468,2.8306,2.8731,2.8456,2.8948,2.9192,2.9318,2.9537,2.928,2.9411,2.9363,2.9401,2.9186,2.9227,2.9191,2.9584,2.936,2.979,2.9197,2.9235,2.8886,2.9154,2.8493,2.8175,2.8112,2.8234,2.8149,2.8469,2.8746,2.9214,2.9201,2.9219,2.9645,2.9829,2.9845,2.9988,2.9901,3.0223,3.0144,3.0067,3.0436,3.059,3.0399,3.0129,3.0365,2.9938,2.9797,3.013,3.0191,3.023,3.0241,3.0217,2.9928,2.9408,2.9766,2.9779,2.8985,2.9249,2.9678,2.9479,2.9287,2.9198,2.9709,3.0097,3.0105,3.0379,3.0888,3.1435,3.1269,3.195,3.214,3.17,3.117,3.1289,3.1206,3.1206,3.0999,3.1217,3.0864,3.0839,3.0657,3.0983,3.0915,3.1442,3.1661,3.2133,3.303,3.2402,3.196,3.1619,3.1923,3.1851,3.2224,3.2933,3.245,3.1914,3.2016,3.2481,3.2271,3.2174,3.2359,3.25,3.2528,3.1999,3.1879,3.1712,3.1654,3.1934,3.1582,3.1748,3.1892,3.1701,3.2006,3.1569,3.1233,3.142,3.0764,3.1013,3.1172,3.0776,3.0883,3.0999,3.0168,3.0201,3.0057,3.0393,3.06,3.1309,3.1279,3.0791,3.063,2.9851,3.0373,3.0837,3.1104,3.1273,3.2086,3.1873,3.1922,3.137,3.1171,3.1223],"open5_vol":136411.6,"days":14,"atr14":0.5365928571428572,"adv14":4130765,"avg_range_pct14":5.763,"prev_close":5.47,"prev_high":5.685,"prev_low":5.41,"high_20d":8.82,"ref_5d_high":8.64,"ref_5d_low":5.41,"ref_5d_avg_high":7.589,"ref_5d_avg_low":7.113,"ref_5d_avg_range":0.476,"sr14":{"levels":[{"lo":5.62,"hi":5.685,"mid":5.6525,"touches":2,"last_touch_days_ago":0},{"lo":7.9,"hi":8.003,"mid":7.9543,"touches":3,"last_touch_days_ago":11},{"lo":8.055,"hi":8.16,"mid":8.1122,"touches":3,"last_touch_days_ago":2},{"lo":8.195,"hi":8.275,"mid":8.218,"touches":5,"last_touch_days_ago":3},{"lo":8.35,"hi":8.445,"mid":8.4036,"touches":5,"last_touch_days_ago":4},{"lo":8.5,"hi":8.625,"mid":8.5663,"touches":4,"last_touch_days_ago":2},{"lo":8.64,"hi":8.675,"mid":8.66,"touches":3,"last_touch_days_ago":3}],"high":8.82,"low":5.41,"atr":0.5366,"sessions":14,"tol":0.1341}}