{"symbol":"BMBL","for_date":"2025-06-02","built":"2026-09-30T17:55:56-04:00","sessions":["2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30"],"vol_per_min":[38277.2,11690.4,8876.9,4409.6,5445.9,7004.6,8327.8,5799.9,5116.7,4977.3,5291.8,4234.1,5280.7,4935.6,4425.4,4793.7,7913.9,2821.1,4510.9,5725.4,6221.7,3494.5,4595.4,5334.0,5131.9,5039.9,3926.0,4136.5,2979.0,3446.9,7181.4,12690.9,7400.9,5912.6,3757.9,4718.9,4164.3,4735.6,5133.3,4723.7,5462.1,15433.3,4138.1,3037.4,3235.6,4769.1,3873.4,9523.1,3698.4,6679.5,6822.1,3982.1,5249.0,3601.1,4537.5,5480.8,6234.7,3816.3,6116.4,4291.1,4720.7,3311.9,4284.0,5347.3,4569.4,7045.5,2559.9,5068.7,7984.2,7172.6,5445.3,4003.5,6037.4,6506.8,4806.9,4446.7,4601.1,2871.8,5495.9,3315.6,3515.2,3314.5,2654.1,3643.0,3157.1,3354.5,5935.4,3553.4,5466.0,3650.6,4236.8,2416.4,2892.8,4087.1,4520.1,3641.6,2000.8,8022.1,3099.1,3478.0,8046.1,3411.3,5077.4,5651.1,7180.8,3418.5,7844.5,2458.0,2556.6,2648.3,3946.6,2674.3,6245.4,4868.1,2879.6,7084.9,2560.1,3536.6,8261.2,3040.1,3316.5,1638.4,7639.6,1877.1,4434.0,2286.3,4246.8,6401.1,14319.3,4487.6,8530.5,3701.8,2226.4,2885.2,7469.8,4400.1,4344.5,2536.0,6449.9,2811.4,3704.6,6704.4,2989.3,3740.9,4513.6,3770.9,3031.6,5287.1,5770.4,4275.2,2737.4,2382.2,3607.9,3622.4,2057.0,2892.6,2313.6,2138.1,3854.8,3737.1,1647.5,2600.4,2415.0,1958.6,3419.2,4648.4,4274.7,3434.7,4282.1,4589.0,10199.2,2524.4,3691.6,1721.1,3194.6,1743.5,1640.3,3330.8,5439.6,2354.7,4171.1,6839.1,4674.7,4492.8,4143.1,4821.8,1991.4,2180.2,2634.6,4526.1,4704.4,2143.9,1629.5,2843.7,5219.8,5491.2,3570.3,5351.1,4441.9,3957.6,3778.8,2876.6,5004.2,3128.3,2924.0,2838.6,5658.6,3445.4,3821.6,5076.5,4658.8,2748.2,5541.8,2511.3,3681.6,2236.3,5574.5,3798.4,2313.6,4652.8,2795.6,1630.4,3526.1,3200.6,4639.1,2358.8,3818.9,3123.6,8082.4,2637.7,3714.4,9943.9,3612.4,2955.4,4689.9,4506.9,5077.6,3597.9,6313.7,5192.8,5759.9,5487.7,5723.5,4319.8,6093.4,5904.4,3161.2,4541.6,5044.7,4384.6,4015.1,3162.9,6176.3,6592.4,4647.9,2501.9,5214.6,2614.8,3822.1,3294.9,3585.2,3699.2,5270.6,3656.4,3651.6,4616.7,2008.1,4249.1,2438.9,3202.1,3312.2,3928.6,3309.2,4104.3,4611.5,2609.3,3777.5,3784.4,2650.6,4029.8,3484.1,3114.8,4158.4,3362.9,5060.8,4971.7,3581.1,3784.4,6687.4,3790.4,2794.7,3594.6,2811.1,3282.6,2264.9,4161.4,3586.3,4741.4,3401.3,3448.4,4716.9,3720.3,6117.9,6090.3,8910.4,2587.6,5707.5,3072.4,6016.6,3131.6,4571.0,2575.1,1627.3,2996.2,3343.8,5994.4,4362.4,3844.3,3124.4,2789.2,4271.7,2587.7,5208.9,2935.0,3012.9,3825.1,7565.5,3748.9,3907.4,3156.9,7809.7,4745.6,8626.5,2985.5,5212.0,6297.9,9134.1,19109.6,5212.5,5087.3,3114.5,4968.2,5851.3,7704.6,5416.5,7814.1,4035.9,5284.7,5957.1,8853.5,5633.5,5633.9,5500.5,6094.2,5077.4,9231.1,3336.6,3087.5,6450.4,6462.4,11232.8,19812.4,6417.1,23565.1,9781.4,5580.6,6111.5,4948.7,5933.6,9905.7,8598.0,13352.9,8366.1,8307.5,5352.6,9311.7,9689.4,12709.9,7979.4,13651.7,20440.2,14906.6,18959.6,19795.6,33112.6,39594.6,36641.8,60367.2,62322.7,119467.6],"cum_vol":[38277.2,49967.6,58844.5,63254.1,68700.0,75704.6,84032.4,89832.2,94948.9,99926.2,105218.0,109452.1,114732.8,119668.4,124093.7,128887.4,136801.3,139622.4,144133.3,149858.6,156080.4,159574.9,164170.2,169504.2,174636.1,179676.1,183602.1,187738.6,190717.6,194164.5,201345.9,214036.8,221437.6,227350.3,231108.1,235827.0,239991.3,244726.9,249860.1,254583.9,260045.9,275479.2,279617.4,282654.7,285890.4,290659.5,294532.9,304056.1,307754.5,314434.0,321256.1,325238.1,330487.1,334088.3,338625.8,344106.6,350341.3,354157.6,360274.0,364565.1,369285.8,372597.6,376881.6,382228.9,386798.3,393843.8,396403.6,401472.4,409456.6,416629.1,422074.4,426077.9,432115.3,438622.1,443428.9,447875.6,452476.7,455348.5,460844.4,464160.0,467675.2,470989.7,473643.9,477286.9,480444.0,483798.5,489733.9,493287.4,498753.4,502404.0,506640.8,509057.1,511949.9,516037.1,520557.2,524198.9,526199.6,534221.7,537320.9,540798.9,548845.0,552256.3,557333.6,562984.7,570165.5,573584.0,581428.5,583886.5,586443.1,589091.4,593038.0,595712.3,601957.6,606825.8,609705.4,616790.2,619350.3,622886.9,631148.1,634188.1,637504.6,639143.1,646782.7,648659.9,653093.9,655380.1,659626.9,666028.1,680347.4,684835.0,693365.5,697067.3,699293.7,702178.9,709648.7,714048.9,718393.4,720929.4,727379.3,730190.6,733895.2,740599.6,743588.9,747329.9,751843.5,755614.4,758646.0,763933.1,769703.6,773978.8,776716.1,779098.4,782706.2,786328.6,788385.6,791278.2,793591.9,795730.0,799584.8,803321.9,804969.4,807569.7,809984.7,811943.3,815362.5,820010.9,824285.6,827720.3,832002.4,836591.4,846790.6,849315.0,853006.6,854727.8,857922.4,859665.9,861306.1,864636.9,870076.5,872431.2,876602.3,883441.4,888116.1,892608.9,896752.0,901573.8,903565.2,905745.4,908380.0,912906.1,917610.6,919754.4,921383.9,924227.6,929447.4,934938.6,938508.9,943860.1,948301.9,952259.5,956038.3,958914.9,963919.1,967047.4,969971.4,972810.0,978468.6,981913.9,985735.6,990812.1,995470.9,998219.1,1003760.9,1006272.1,1009953.8,1012190.1,1017764.6,1021562.9,1023876.6,1028529.4,1031324.9,1032955.3,1036481.4,1039682.0,1044321.1,1046679.9,1050498.9,1053622.5,1061704.9,1064342.6,1068056.9,1078000.8,1081613.2,1084568.6,1089258.5,1093765.4,1098842.9,1102440.8,1108754.5,1113947.3,1119707.1,1125194.9,1130918.4,1135238.1,1141331.5,1147235.9,1150397.1,1154938.6,1159983.4,1164368.0,1168383.1,1171546.0,1177722.3,1184314.6,1188962.6,1191464.5,1196679.1,1199293.9,1203116.0,1206410.9,1209996.1,1213695.3,1218965.9,1222622.3,1226273.9,1230890.6,1232898.7,1237147.8,1239586.7,1242788.9,1246101.1,1250029.7,1253338.9,1257443.2,1262054.7,1264664.0,1268441.5,1272225.9,1274876.4,1278906.2,1282390.3,1285505.1,1289663.4,1293026.3,1298087.1,1303058.8,1306639.9,1310424.3,1317111.6,1320902.1,1323696.8,1327291.4,1330102.6,1333385.2,1335650.1,1339811.6,1343397.9,1348139.2,1351540.5,1354988.9,1359705.7,1363426.0,1369543.9,1375634.2,1384544.6,1387132.3,1392839.8,1395912.2,1401928.8,1405060.4,1409631.4,1412206.5,1413833.8,1416830.0,1420173.8,1426168.1,1430530.6,1434374.9,1437499.3,1440288.5,1444560.2,1447147.9,1452356.9,1455291.9,1458304.8,1462129.9,1469695.4,1473444.4,1477351.8,1480508.6,1488318.4,1493064.0,1501690.5,1504676.0,1509888.0,1516185.9,1525320.1,1544429.6,1549642.1,1554729.4,1557843.9,1562812.1,1568663.4,1576368.1,1581784.6,1589598.7,1593634.6,1598919.3,1604876.4,1613729.9,1619363.4,1624997.2,1630497.7,1636591.9,1641669.3,1650900.4,1654237.0,1657324.5,1663774.9,1670237.3,1681470.1,1701282.4,1707699.6,1731264.7,1741046.1,1746626.7,1752738.2,1757686.9,1763620.6,1773526.3,1782124.3,1795477.2,1803843.3,1812150.8,1817503.4,1826815.1,1836504.5,1849214.4,1857193.7,1870845.4,1891285.6,1906192.2,1925151.8,1944947.4,1978060.1,2017654.7,2054296.5,2114663.7,2176986.4,2296454.0],"abs_move_pct":[0.41,0.3232,0.477,0.4711,0.6277,0.6476,0.7131,0.717,0.7346,0.7992,0.7822,0.9142,1.0087,0.9778,0.9914,0.9586,0.9527,0.9642,0.9562,0.9866,1.0303,0.9288,1.0088,1.0329,0.9573,1.0084,1.0568,1.094,1.0687,1.1099,1.0505,1.0937,1.0894,1.1451,1.0948,1.1442,1.2138,1.3399,1.3585,1.3287,1.2517,1.1828,1.194,1.1996,1.1627,1.1994,1.2383,1.2909,1.3161,1.3448,1.3025,1.313,1.3014,1.345,1.3847,1.3976,1.409,1.4022,1.3409,1.4261,1.4261,1.4566,1.4507,1.4636,1.4827,1.5371,1.5139,1.5309,1.5103,1.4566,1.5299,1.5775,1.5696,1.5706,1.5916,1.6004,1.5945,1.5399,1.5339,1.5241,1.5463,1.5777,1.5915,1.5775,1.5539,1.5264,1.5783,1.4993,1.4703,1.4937,1.4397,1.3801,1.4155,1.4191,1.431,1.4327,1.4267,1.428,1.4272,1.4755,1.4453,1.4427,1.4842,1.5034,1.5274,1.5582,1.5578,1.6331,1.627,1.6205,1.62,1.6039,1.6651,1.7169,1.7307,1.774,1.7276,1.7,1.6715,1.6636,1.634,1.6032,1.6505,1.6621,1.6627,1.6815,1.6373,1.6636,1.6318,1.6073,1.5948,1.6201,1.6378,1.6133,1.6061,1.6271,1.6333,1.6469,1.6443,1.6122,1.5801,1.6243,1.62,1.6738,1.7079,1.6887,1.695,1.7721,1.7562,1.7685,1.7974,1.8111,1.8359,1.8582,1.8715,1.876,1.8729,1.8364,1.829,1.8047,1.8014,1.7939,1.7813,1.7641,1.7788,1.7961,1.8006,1.8622,1.8253,1.8237,1.799,1.8099,1.8047,1.8074,1.8033,1.8099,1.8041,1.8477,1.8358,1.8295,1.8342,1.8288,1.8331,1.8932,1.8784,1.8883,1.8701,1.9065,1.9021,1.945,1.9241,1.9443,1.9694,1.969,1.9754,1.9164,1.9213,1.9388,1.9511,1.9762,1.9633,2.0231,2.0421,2.05,2.0506,2.0438,1.9761,1.9408,1.9756,1.9151,1.9757,1.9637,2.0066,2.044,2.0708,2.0857,2.0969,2.1224,2.1222,2.1,2.0652,2.103,2.1132,2.0992,2.0527,2.0712,2.0966,2.1016,2.1312,2.0961,2.1336,2.1192,2.0884,2.1317,2.1255,2.0634,2.0863,2.0539,2.0736,2.0853,2.1589,2.1631,2.1731,2.2289,2.2358,2.2312,2.2164,2.2669,2.3094,2.3044,2.2243,2.1875,2.2116,2.2404,2.3025,2.3076,2.2793,2.2727,2.2125,2.2439,2.2671,2.2227,2.2302,2.248,2.2417,2.2047,2.2109,2.2528,2.2649,2.2774,2.2673,2.3079,2.2927,2.3146,2.3213,2.3476,2.3405,2.3716,2.3756,2.4003,2.3995,2.3803,2.3325,2.3515,2.3733,2.4427,2.4505,2.4629,2.3956,2.4085,2.4145,2.3638,2.3461,2.3639,2.3564,2.3762,2.3635,2.3879,2.3931,2.4055,2.5167,2.5108,2.4794,2.5141,2.5023,2.5284,2.5049,2.5406,2.4575,2.4762,2.4966,2.5383,2.5034,2.5078,2.4746,2.51,2.4787,2.4644,2.466,2.4484,2.392,2.4299,2.414,2.4048,2.4306,2.4437,2.4552,2.4491,2.5033,2.4812,2.4483,2.3938,2.3939,2.4243,2.4491,2.4884,2.4768,2.5564,2.5389,2.5075,2.501,2.519,2.4606,2.4572,2.4294,2.4217,2.3632,2.3576,2.3406,2.3577,2.3323,2.293,2.2653,2.2907,2.3244,2.2834,2.2943,2.3387,2.333,2.3388,2.3997,2.4337,2.3863,2.348,2.4104,2.3659,2.3875,2.3266,2.3387,2.3449,2.3414,2.3345,2.3471,2.3659,2.348,2.3784,2.3704,2.3891,2.3763,2.3832,2.3142,2.3323,2.289,2.3441,2.3248,2.2343,2.2396,2.243,2.2308,2.2108],"open5_vol":68700.0,"days":14,"atr14":0.26815,"adv14":2675424,"avg_range_pct14":4.659,"prev_close":5.62,"prev_high":5.97,"prev_low":5.58,"high_20d":6.26,"ref_5d_high":6.26,"ref_5d_low":5.58,"ref_5d_avg_high":6.042,"ref_5d_avg_low":5.747,"ref_5d_avg_range":0.295,"sr14":{"levels":[{"lo":5.56,"hi":5.615,"mid":5.5817,"touches":6,"last_touch_days_ago":0},{"lo":5.66,"hi":5.69,"mid":5.6763,"touches":4,"last_touch_days_ago":3},{"lo":5.76,"hi":5.825,"mid":5.7843,"touches":6,"last_touch_days_ago":4},{"lo":5.86,"hi":5.92,"mid":5.895,"touches":5,"last_touch_days_ago":1},{"lo":5.97,"hi":6.03,"mid":6.0,"touches":5,"last_touch_days_ago":0}],"high":6.26,"low":5.56,"atr":0.2681,"sessions":14,"tol":0.067}}