{"symbol":"QUAD","for_date":"2025-05-02","built":"2026-09-30T18:00:33-04:00","sessions":["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","2025-05-01"],"vol_per_min":[3125.9,719.5,1242.6,94.5,533.4,460.2,709.4,2025.9,1029.1,692.1,3221.7,1653.6,598.1,482.2,329.6,558.1,1108.9,2002.8,724.5,314.5,934.4,571.4,518.3,594.6,456.7,1990.9,414.4,536.9,373.3,494.4,561.8,765.9,490.8,984.8,618.6,350.9,540.1,716.1,574.8,683.6,1095.8,360.9,1089.2,229.3,168.9,411.7,635.6,641.1,946.1,854.3,507.6,568.5,265.9,511.8,417.3,496.9,845.8,743.9,697.2,664.5,1868.7,559.3,539.4,301.8,281.8,411.3,289.9,408.7,324.5,468.6,318.7,299.6,362.9,283.2,300.9,547.1,397.9,275.3,199.9,378.1,539.5,742.6,1528.8,276.8,561.6,438.2,863.4,1809.2,297.8,446.6,738.3,365.1,354.6,514.1,2747.9,363.0,981.1,837.1,434.2,340.8,300.4,830.0,347.7,146.1,806.2,279.1,724.5,246.6,889.4,413.6,500.3,122.6,334.1,388.4,222.0,131.6,67.4,263.6,565.9,701.6,1606.4,354.9,506.6,79.2,268.2,55.3,284.4,309.6,302.0,399.3,241.9,342.6,454.1,246.6,425.2,608.6,748.4,583.4,471.9,420.5,524.5,385.7,388.1,411.1,411.1,269.8,395.7,98.4,272.2,328.9,222.4,816.2,394.6,323.5,244.9,328.6,656.4,452.9,533.7,206.4,336.1,473.5,360.4,65.9,219.2,431.6,314.6,268.6,780.8,232.9,69.7,688.2,595.7,384.1,308.4,525.9,108.6,315.4,329.6,202.0,107.3,1048.0,547.4,274.9,348.8,160.4,427.9,140.6,148.4,699.5,598.7,410.8,496.8,514.4,531.1,264.4,471.6,170.4,239.0,246.1,255.1,441.4,707.4,418.7,77.2,317.4,294.9,246.3,509.1,823.1,1034.8,2104.1,351.4,663.9,237.2,244.9,164.7,212.8,178.4,180.9,615.9,171.3,90.6,259.6,302.7,535.6,423.6,112.4,441.4,71.0,167.4,231.1,528.1,2640.1,261.4,646.4,429.9,469.9,348.6,329.5,381.3,286.5,489.3,764.5,280.5,288.1,607.9,252.9,322.1,522.3,660.1,457.4,393.1,363.3,227.4,544.8,309.0,801.8,292.1,496.2,319.9,236.1,297.4,331.1,354.4,154.8,346.8,1015.7,765.4,516.0,334.6,842.1,838.9,630.6,120.2,943.6,251.2,210.6,177.3,201.8,663.7,125.1,142.2,493.7,428.6,731.4,156.1,780.2,337.4,669.9,291.1,269.4,1021.8,325.3,434.1,540.6,598.9,463.5,450.9,412.4,203.1,195.4,453.6,200.9,184.4,204.6,129.2,277.4,766.3,147.3,95.1,100.9,134.4,961.9,119.3,636.9,1026.5,698.1,2132.0,393.4,353.9,495.4,828.7,401.8,895.7,364.9,699.3,1956.7,451.3,238.5,712.4,2633.7,815.4,1202.7,674.5,1019.2,506.4,1050.0,548.4,800.9,888.3,1875.0,796.0,584.6,2369.4,705.7,668.5,839.8,728.5,622.2,465.9,805.0,1012.5,513.3,608.4,1061.4,694.6,1203.6,831.9,849.5,2626.3,10367.5,3754.7,1244.1,3046.1,1748.1,1332.6,1706.9,1601.9,1112.4,1662.1,1069.6,1395.3,1142.9,2356.7,1131.5,2400.0,1703.6,1245.4,1529.3,3010.6,3533.9,2011.9,786.3,3137.3,3268.4,2093.9,3822.6,5532.8,10649.1],"cum_vol":[3125.9,3845.4,5087.9,5182.4,5715.9,6176.1,6885.4,8911.4,9940.5,10632.6,13854.4,15507.9,16106.0,16588.2,16917.8,17475.9,18584.8,20587.6,21312.1,21626.6,22560.9,23132.4,23650.6,24245.3,24702.0,26692.9,27107.3,27644.1,28017.4,28511.9,29073.6,29839.6,30330.4,31315.1,31933.7,32284.6,32824.6,33540.7,34115.5,34799.1,35894.9,36255.9,37345.1,37574.4,37743.3,38155.0,38790.6,39431.8,40377.9,41232.2,41739.9,42308.4,42574.2,43086.0,43503.3,44000.2,44846.0,45589.9,46287.1,46951.6,48820.3,49379.6,49919.0,50220.8,50502.6,50913.9,51203.8,51612.5,51937.0,52405.6,52724.3,53023.9,53386.7,53669.9,53970.9,54517.9,54915.9,55191.1,55391.0,55769.1,56308.6,57051.2,58580.0,58856.8,59418.4,59856.6,60720.0,62529.2,62827.0,63273.6,64011.9,64377.0,64731.6,65245.7,67993.6,68356.6,69337.6,70174.7,70608.9,70949.7,71250.1,72080.1,72427.9,72573.9,73380.1,73659.2,74383.7,74630.4,75519.7,75933.3,76433.6,76556.1,76890.2,77278.6,77500.6,77632.2,77699.6,77963.3,78529.2,79230.9,80837.3,81192.1,81698.8,81778.0,82046.2,82101.5,82385.9,82695.4,82997.4,83396.7,83638.6,83981.1,84435.2,84681.9,85107.1,85715.7,86464.1,87047.5,87519.4,87939.9,88464.4,88850.1,89238.3,89649.4,90060.5,90330.3,90726.0,90824.4,91096.6,91425.5,91647.9,92464.1,92858.7,93182.2,93427.1,93755.7,94412.1,94865.1,95398.8,95605.2,95941.3,96414.8,96775.2,96841.1,97060.3,97491.9,97806.4,98075.0,98855.8,99088.6,99158.4,99846.6,100442.3,100826.4,101134.8,101660.7,101769.3,102084.7,102414.4,102616.4,102723.6,103771.6,104319.1,104594.0,104942.8,105103.2,105531.1,105671.6,105820.1,106519.6,107118.3,107529.1,108025.9,108540.3,109071.4,109335.8,109807.4,109977.7,110216.7,110462.9,110718.0,111159.4,111866.9,112285.6,112362.8,112680.1,112975.0,113221.3,113730.4,114553.6,115588.4,117692.5,118043.9,118707.9,118945.1,119190.0,119354.7,119567.5,119745.9,119926.8,120542.7,120714.0,120804.6,121064.1,121366.9,121902.4,122326.0,122438.4,122879.9,122950.9,123118.3,123349.4,123877.4,126517.6,126778.9,127425.3,127855.2,128325.1,128673.7,129003.2,129384.5,129671.0,130160.3,130924.8,131205.3,131493.4,132101.3,132354.2,132676.4,133198.6,133858.8,134316.2,134709.4,135072.6,135300.1,135844.9,136153.9,136955.6,137247.7,137743.9,138063.9,138299.9,138597.4,138928.4,139282.9,139437.6,139784.4,140800.1,141565.5,142081.5,142416.1,143258.1,144097.1,144727.7,144847.9,145791.5,146042.7,146253.4,146430.6,146632.4,147296.1,147421.2,147563.4,148057.1,148485.8,149217.1,149373.3,150153.5,150490.9,151160.8,151451.9,151721.2,152743.0,153068.3,153502.4,154043.1,154642.0,155105.5,155556.4,155968.8,156171.9,156367.2,156820.9,157021.8,157206.2,157410.8,157540.0,157817.4,158583.6,158730.9,158826.1,158927.0,159061.4,160023.3,160142.6,160779.4,161805.9,162504.1,164636.1,165029.4,165383.3,165878.6,166707.4,167109.1,168004.9,168369.7,169069.0,171025.7,171477.0,171715.5,172427.9,175061.6,175877.1,177079.8,177754.3,178773.5,179279.9,180329.9,180878.3,181679.1,182567.4,184442.4,185238.4,185823.1,188192.4,188898.1,189566.6,190406.4,191134.9,191757.1,192223.0,193028.0,194040.5,194553.8,195162.1,196223.6,196918.1,198121.7,198953.6,199803.1,202429.4,212796.9,216551.6,217795.8,220841.9,222590.0,223922.6,225629.5,227231.4,228343.8,230005.9,231075.4,232470.7,233613.6,235970.4,237101.9,239501.9,241205.5,242450.9,243980.2,246990.8,250524.7,252536.6,253322.9,256460.1,259728.5,261822.4,265644.9,271177.7,281826.8],"abs_move_pct":[0.1872,0.6087,0.7909,0.814,0.9452,1.0627,1.243,1.3552,1.3488,1.6163,1.5868,1.3714,1.3802,1.3397,1.3042,1.3789,1.22,1.3155,1.3387,1.3375,1.3312,1.3174,1.2828,1.3785,1.3872,1.4723,1.4594,1.4519,1.4385,1.5037,1.5403,1.4246,1.442,1.4595,1.4397,1.3968,1.5058,1.401,1.4019,1.4192,1.4381,1.4164,1.2685,1.2552,1.3045,1.3159,1.2995,1.1284,1.1808,1.1647,1.2099,1.295,1.3214,1.3368,1.2622,1.2138,1.0569,1.2129,1.1843,1.152,1.1936,1.2546,1.2507,1.2323,1.2445,1.2735,1.2671,1.3236,1.3481,1.3067,1.2598,1.2669,1.2955,1.2692,1.2683,1.2613,1.2548,1.2874,1.2943,1.3231,1.4443,1.5424,1.5718,1.5438,1.5847,1.6524,1.5557,1.6765,1.7185,1.7436,1.7028,1.7624,1.7349,1.7762,1.8577,1.8094,1.7709,1.7683,1.8578,1.891,1.8534,1.8676,1.9063,1.8814,1.8984,1.8986,1.9696,1.9505,1.9192,1.9391,1.9066,1.8977,1.9327,1.9945,2.0359,2.036,2.0245,2.0433,1.973,1.9653,1.9579,1.9804,1.9917,1.9981,2.0025,1.9886,2.0337,2.0298,1.9775,1.9807,1.9968,1.8887,1.9145,1.918,1.9233,1.9152,1.8889,1.847,1.8331,1.8535,1.8249,1.8173,1.7986,1.7759,1.8248,1.8286,1.7772,1.7477,1.7695,1.7684,1.8666,1.9163,1.895,1.8609,1.9033,1.9535,1.9162,1.9307,1.9084,1.856,1.8777,1.8771,1.8494,1.8617,1.8617,1.8406,1.7764,1.7874,1.8744,1.8826,1.9031,1.8763,1.8434,1.8294,1.8421,1.8713,1.8454,1.8276,1.8272,1.8001,1.7642,1.7798,1.7798,1.7527,1.7593,1.7396,1.7592,1.7454,1.7595,1.7513,1.6985,1.7011,1.6949,1.6381,1.6592,1.6202,1.6681,1.7016,1.7018,1.7094,1.7324,1.7095,1.7095,1.7593,1.7663,1.7819,1.8242,1.8581,1.8755,1.8624,1.9461,1.9168,1.9308,1.8676,1.8976,1.9276,1.8986,1.8703,1.8562,1.855,1.8407,1.8546,1.8559,1.8272,1.8475,1.8831,1.8779,1.8947,1.9052,1.9041,1.8551,1.8693,1.8348,1.8005,1.8138,1.8357,1.8699,1.8912,1.9125,1.9271,1.9183,1.9046,1.9124,1.9567,1.9332,1.9484,1.9413,1.9269,1.8883,1.8763,1.862,1.8732,1.8302,1.8455,1.8507,1.8895,1.9536,1.8678,1.8779,1.9008,1.8982,1.8681,1.9006,1.8914,1.9222,1.9117,1.8928,1.8791,1.912,1.8996,1.8991,1.926,1.9464,1.9806,1.9689,1.9832,2.0312,1.995,1.9821,1.9927,1.9678,1.961,1.9689,1.9262,1.9319,1.9106,1.8962,1.9078,1.9443,1.9845,1.9866,2.0058,2.0204,2.0441,2.0408,2.0137,2.0493,2.0278,2.0204,2.0362,2.0401,2.04,2.0266,2.0125,2.0396,2.036,2.0521,2.0895,2.0675,2.0545,2.0622,2.0676,2.0494,2.0627,2.0804,2.1242,2.0874,2.0833,2.0497,2.0635,2.0512,2.0616,2.0148,2.044,2.0577,2.0847,2.0853,2.0424,2.0634,2.0567,2.0783,2.0683,2.1261,2.0922,2.1073,2.0871,2.0458,2.0555,2.1025,2.1443,2.1568,2.0837,2.0834,2.0128,2.0292,1.9532,1.9106,1.9311,1.9242,1.9124,1.8568,1.8566,1.8477,1.8512,1.8637,1.9188,1.9175,1.9683,1.9559,1.9414,1.9099,1.8977,1.9183,1.919,1.8818,1.9717,1.9338,1.8777,1.7932,1.8488,1.8595,1.8117,1.8119,1.8526,1.8408,1.828,1.8879,1.8252,1.8594,1.8359,1.7189,1.7011,1.6928,1.6705,1.741,1.6814,1.7251,1.8077,1.8595,1.9512],"open5_vol":5715.9,"days":14,"atr14":0.2385000000000001,"adv14":321714,"avg_range_pct14":4.842,"prev_close":4.8,"prev_high":5.0,"prev_low":4.63,"high_20d":5.415,"ref_5d_high":5.28,"ref_5d_low":4.5,"ref_5d_avg_high":5.178,"ref_5d_avg_low":4.831,"ref_5d_avg_range":0.347,"sr14":{"levels":[{"lo":4.935,"hi":4.99,"mid":4.9717,"touches":3,"last_touch_days_ago":2},{"lo":5.0,"hi":5.055,"mid":5.036,"touches":5,"last_touch_days_ago":0},{"lo":5.06,"hi":5.11,"mid":5.0882,"touches":5,"last_touch_days_ago":4},{"lo":5.153,"hi":5.21,"mid":5.1883,"touches":7,"last_touch_days_ago":2},{"lo":5.22,"hi":5.27,"mid":5.24,"touches":3,"last_touch_days_ago":9}],"high":5.37,"low":4.5,"atr":0.2385,"sessions":14,"tol":0.0596}}