{"symbol":"QUAD","for_date":"2025-05-01","built":"2026-09-30T18:00:49-04:00","sessions":["2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30"],"vol_per_min":[2797.6,533.4,410.6,26.8,497.6,445.9,566.3,1879.9,1029.1,678.8,1993.1,948.5,536.1,474.9,269.2,524.2,1008.8,893.7,389.4,314.5,867.7,627.5,507.5,594.6,179.6,1479.3,407.2,526.4,351.9,325.0,561.9,463.7,362.1,922.2,439.5,350.9,254.1,716.1,231.4,599.1,380.1,352.6,1464.9,195.5,157.4,463.7,635.6,659.1,906.0,645.5,602.5,196.6,273.3,499.9,439.3,594.6,821.6,721.6,729.7,654.9,2159.9,575.6,508.9,408.0,192.4,400.1,289.9,410.9,203.2,439.9,318.7,274.6,486.4,283.2,300.9,574.6,345.1,268.1,189.4,99.6,1491.2,412.0,265.6,241.6,561.6,366.2,863.4,2054.3,210.9,412.4,738.3,338.7,354.6,579.4,171.6,293.3,684.6,747.8,434.2,296.5,242.2,549.9,119.1,160.4,757.9,252.9,709.8,246.6,2324.1,898.9,391.0,259.1,334.1,458.8,119.4,193.2,67.0,244.4,558.4,701.6,1662.1,362.0,480.7,178.2,285.4,55.3,125.4,293.1,272.9,399.3,206.3,328.4,445.7,231.4,433.5,503.4,685.4,403.5,398.9,420.5,462.8,385.7,410.1,399.0,475.3,275.9,465.2,17.2,342.6,298.1,443.8,693.9,381.1,235.6,205.3,425.4,572.9,444.0,524.4,130.6,367.7,465.1,360.4,65.9,219.2,431.6,260.0,223.0,506.8,232.9,69.7,667.1,584.1,536.3,109.7,472.6,108.6,345.9,316.1,172.4,88.9,599.2,596.7,266.8,340.5,144.9,405.8,140.6,148.4,139.2,348.7,362.9,338.5,506.0,468.8,281.0,471.6,184.6,220.9,273.6,93.3,361.4,687.6,375.7,109.8,292.1,294.9,146.2,398.7,545.9,1051.9,319.5,368.8,651.6,86.6,101.7,147.1,620.1,283.4,215.9,671.7,186.6,83.1,272.2,267.8,508.5,478.9,128.7,393.1,48.4,167.4,209.1,548.9,482.6,194.9,226.0,364.1,191.8,271.7,181.0,357.8,286.5,475.8,778.0,296.9,172.1,607.9,292.6,250.6,163.0,618.8,356.2,390.4,350.8,133.4,509.3,336.3,609.4,142.5,479.4,269.1,269.2,293.1,271.4,315.4,144.1,330.9,530.0,676.6,303.9,346.6,886.6,838.9,616.8,120.2,943.6,244.1,194.5,253.6,259.1,630.2,125.1,167.4,219.4,432.4,844.9,72.8,789.5,431.4,591.1,287.4,251.4,876.4,316.1,408.6,576.1,386.6,516.6,369.4,203.0,195.1,573.4,453.6,184.9,184.4,279.7,143.2,259.1,450.9,121.8,67.5,116.1,189.8,724.5,142.2,400.5,1173.1,923.4,2159.6,578.6,395.1,495.4,836.3,359.7,789.7,398.8,670.1,1919.3,423.1,230.5,795.9,2370.9,815.4,1198.9,553.9,1077.0,541.2,1089.4,490.7,861.2,914.8,1079.2,765.1,554.7,1109.4,385.3,605.4,636.4,713.4,757.3,404.2,726.2,943.6,288.6,464.8,843.4,723.0,492.8,564.2,646.5,2294.7,2617.7,3027.7,1152.6,2629.0,1663.4,989.3,1544.2,1075.7,894.6,1460.9,835.7,1086.1,1062.9,1986.1,419.4,2100.3,1347.4,774.4,1162.9,2324.4,3113.6,1733.6,860.7,3119.4,2940.2,1923.4,3551.6,5005.4,9886.3],"cum_vol":[2797.6,3330.9,3741.6,3768.4,4266.0,4711.9,5278.1,7158.1,8187.2,8866.0,10859.1,11807.6,12343.7,12818.6,13087.9,13612.1,14620.9,15514.6,15904.0,16218.5,17086.2,17713.7,18221.2,18815.9,18995.4,20474.7,20881.9,21408.3,21760.1,22085.1,22647.1,23110.8,23472.9,24395.1,24834.6,25185.4,25439.6,26155.6,26387.1,26986.1,27366.2,27718.9,29183.8,29379.3,29536.7,30000.4,30636.1,31295.1,32201.1,32846.6,33449.1,33645.8,33919.1,34419.0,34858.3,35452.9,36274.6,36996.2,37725.9,38380.9,40540.7,41116.3,41625.2,42033.2,42225.6,42625.7,42915.6,43326.5,43529.7,43969.6,44288.3,44562.9,45049.2,45332.4,45633.4,46207.9,46553.0,46821.1,47010.5,47110.1,48601.4,49013.4,49278.9,49520.6,50082.2,50448.4,51311.8,53366.1,53577.0,53989.4,54727.6,55066.4,55420.9,56000.3,56171.9,56465.2,57149.9,57897.6,58331.9,58628.4,58870.6,59420.4,59539.5,59699.9,60457.7,60710.6,61420.4,61667.0,63991.1,64889.9,65280.9,65540.1,65874.1,66332.9,66452.3,66645.5,66712.5,66956.9,67515.3,68216.9,69879.0,70241.0,70721.7,70899.9,71185.3,71240.6,71366.0,71659.1,71932.0,72331.3,72537.6,72866.0,73311.7,73543.1,73976.6,74480.0,75165.4,75568.9,75967.7,76388.2,76851.0,77236.7,77646.9,78045.9,78521.1,78797.1,79262.3,79279.5,79622.1,79920.1,80363.9,81057.9,81439.0,81674.6,81879.9,82305.3,82878.2,83322.2,83846.6,83977.1,84344.9,84810.0,85170.4,85236.3,85455.5,85887.1,86147.1,86370.1,86876.9,87109.7,87179.4,87846.5,88430.6,88966.9,89076.6,89549.3,89657.9,90003.8,90319.9,90492.3,90581.1,91180.4,91777.1,92043.9,92384.4,92529.2,92935.0,93075.6,93224.0,93363.2,93711.9,94074.8,94413.3,94919.3,95388.1,95669.1,96140.6,96325.3,96546.1,96819.7,96913.0,97274.4,97962.0,98337.7,98447.5,98739.6,99034.4,99180.6,99579.4,100125.3,101177.2,101496.7,101865.5,102517.1,102603.8,102705.5,102852.6,103472.8,103756.2,103972.1,104643.9,104830.4,104913.6,105185.8,105453.6,105962.1,106440.9,106569.6,106962.7,107011.1,107178.5,107387.6,107936.5,108419.1,108614.1,108840.1,109204.1,109395.9,109667.6,109848.6,110206.4,110492.9,110968.7,111746.7,112043.6,112215.8,112823.7,113116.3,113366.9,113529.9,114148.7,114504.9,114895.3,115246.1,115379.4,115888.7,116225.0,116834.4,116976.9,117456.3,117725.4,117994.6,118287.6,118559.0,118874.4,119018.6,119349.4,119879.4,120556.1,120860.0,121206.6,122093.2,122932.1,123548.9,123669.1,124612.7,124856.8,125051.3,125304.9,125564.0,126194.2,126319.3,126486.6,126706.0,127138.4,127983.3,128056.1,128845.6,129276.9,129868.1,130155.5,130406.9,131283.4,131599.5,132008.1,132584.3,132970.9,133487.5,133856.9,134059.9,134254.9,134828.3,135281.9,135466.9,135651.3,135931.0,136074.2,136333.3,136784.1,136905.9,136973.4,137089.6,137279.4,138003.9,138146.1,138546.6,139719.7,140643.1,142802.7,143381.3,143776.4,144271.7,145108.0,145467.7,146257.4,146656.2,147326.3,149245.6,149668.6,149899.1,150695.0,153065.9,153881.3,155080.1,155634.0,156711.0,157252.2,158341.6,158832.3,159693.5,160608.3,161687.5,162452.6,163007.3,164116.6,164501.9,165107.4,165743.8,166457.2,167214.5,167618.7,168344.9,169288.6,169577.1,170041.9,170885.3,171608.3,172101.1,172665.3,173311.8,175606.5,178224.2,181251.9,182404.5,185033.5,186696.9,187686.1,189230.4,190306.1,191200.7,192661.6,193497.3,194583.4,195646.2,197632.4,198051.7,200152.0,201499.4,202273.8,203436.7,205761.1,208874.7,210608.4,211469.1,214588.4,217528.6,219452.0,223003.6,228009.1,237895.4],"abs_move_pct":[0.1722,0.4736,0.7008,0.694,0.8326,0.9877,1.183,1.2951,1.2888,1.5638,1.5489,1.3815,1.394,1.3835,1.3255,1.4002,1.2639,1.3443,1.3521,1.3509,1.3596,1.4518,1.4171,1.5128,1.5215,1.6141,1.5787,1.5937,1.5804,1.6048,1.6188,1.4957,1.5131,1.5305,1.5107,1.4679,1.5694,1.4646,1.4429,1.4452,1.5016,1.5024,1.3265,1.3132,1.34,1.329,1.3126,1.156,1.2309,1.2159,1.3264,1.3592,1.3929,1.3932,1.3186,1.2702,1.1134,1.2397,1.2111,1.2014,1.2059,1.2818,1.3079,1.3187,1.3751,1.3891,1.3827,1.4613,1.4708,1.422,1.3751,1.3822,1.4104,1.384,1.3832,1.3469,1.3269,1.373,1.3799,1.3938,1.4115,1.4659,1.4804,1.4374,1.4782,1.5009,1.4042,1.5383,1.5803,1.6054,1.5646,1.6245,1.5971,1.6233,1.6299,1.6415,1.6322,1.5997,1.6891,1.7373,1.7297,1.7245,1.7662,1.7608,1.7898,1.79,1.846,1.8268,1.6787,1.7429,1.7778,1.769,1.804,1.873,1.907,1.9582,1.9321,1.9509,1.8805,1.8728,1.8655,1.888,1.9218,1.9357,1.941,1.9271,1.8993,1.8924,1.8701,1.8733,1.8769,1.7813,1.807,1.8105,1.7947,1.8016,1.7903,1.7784,1.757,1.7774,1.7569,1.7493,1.722,1.7143,1.7778,1.7665,1.686,1.679,1.6787,1.6926,1.8054,1.8178,1.7965,1.8074,1.82,1.8556,1.8408,1.8553,1.833,1.8106,1.8323,1.8467,1.819,1.8313,1.8313,1.8102,1.761,1.7795,1.8659,1.8741,1.8946,1.8601,1.8122,1.8274,1.8551,1.8768,1.8509,1.8258,1.8252,1.7981,1.7697,1.7707,1.7269,1.6923,1.7064,1.6867,1.7063,1.6925,1.7066,1.728,1.6982,1.6857,1.6786,1.6227,1.6588,1.5977,1.6456,1.6791,1.6793,1.7015,1.6944,1.6941,1.6941,1.7289,1.7213,1.7357,1.778,1.7755,1.8005,1.8323,1.9307,1.8943,1.9592,1.9402,1.9402,1.8891,1.8963,1.8541,1.8109,1.847,1.8473,1.8613,1.8543,1.8549,1.8901,1.9254,1.8913,1.9227,1.9029,1.9029,1.8539,1.8754,1.8553,1.821,1.8051,1.812,1.8612,1.875,1.8963,1.9034,1.8946,1.8808,1.8945,1.8892,1.8803,1.8804,1.8734,1.859,1.8196,1.8384,1.8166,1.8203,1.7844,1.806,1.8045,1.8433,1.9218,1.866,1.8746,1.899,1.8964,1.8882,1.9132,1.9115,1.935,1.9465,1.9203,1.9216,1.9552,1.9345,1.934,1.9829,2.0032,2.0225,2.0107,2.0251,2.0655,2.0368,2.0094,2.0199,1.9729,1.9661,1.9669,1.9392,1.9597,1.9019,1.895,1.8993,1.9648,2.005,2.0217,2.0484,2.063,2.0793,2.1126,2.0634,2.1279,2.1064,2.1211,2.1444,2.1482,2.1315,2.1182,2.104,2.1311,2.1225,2.1385,2.176,2.154,2.1335,2.1411,2.1509,2.143,2.1637,2.1814,2.2005,2.166,2.1472,2.121,2.1128,2.1151,2.1255,2.0346,2.0637,2.0778,2.0977,2.0908,2.048,2.0689,2.0622,2.0984,2.1109,2.1687,2.164,2.1792,2.1589,2.0884,2.0981,2.1451,2.1648,2.1702,2.1117,2.126,2.0333,2.0572,1.9812,1.9386,1.9591,1.9668,1.9623,1.9067,1.9139,1.905,1.9085,1.9209,1.976,1.9893,2.0251,1.9977,1.9688,1.8848,1.9846,1.885,1.8858,1.8565,1.9464,1.9241,1.8461,1.777,1.8176,1.7983,1.728,1.7065,1.7248,1.728,1.7152,1.752,1.6894,1.7454,1.752,1.739,1.6837,1.7128,1.6685,1.7541,1.695,1.7531,1.8651,1.8796,2.0088],"open5_vol":4266.0,"days":14,"atr14":0.22707142857142865,"adv14":277158,"avg_range_pct14":4.553,"prev_close":4.77,"prev_high":5.28,"prev_low":4.5,"high_20d":5.65,"ref_5d_high":5.28,"ref_5d_low":4.5,"ref_5d_avg_high":5.218,"ref_5d_avg_low":4.914,"ref_5d_avg_range":0.304,"sr14":{"levels":[{"lo":4.83,"hi":4.85,"mid":4.84,"touches":2,"last_touch_days_ago":12},{"lo":4.935,"hi":4.99,"mid":4.9717,"touches":3,"last_touch_days_ago":1},{"lo":5.02,"hi":5.061,"mid":5.0459,"touches":7,"last_touch_days_ago":2},{"lo":5.105,"hi":5.153,"mid":5.1182,"touches":4,"last_touch_days_ago":5},{"lo":5.165,"hi":5.22,"mid":5.1979,"touches":7,"last_touch_days_ago":1},{"lo":5.23,"hi":5.28,"mid":5.26,"touches":3,"last_touch_days_ago":0}],"high":5.37,"low":4.5,"atr":0.2271,"sessions":14,"tol":0.0568}}