{"symbol":"BMBL","for_date":"2025-06-25","built":"2026-09-30T17:52:07-04:00","sessions":["2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24"],"vol_per_min":[42922.2,7052.2,8774.8,5709.9,4782.7,6239.9,3782.3,4055.8,7380.9,3411.9,3048.9,3291.9,3660.1,4218.5,2652.5,2861.9,2411.5,2629.1,2502.9,4770.9,5395.8,5976.6,5806.1,3203.3,4345.2,9029.6,6105.3,3803.9,12517.8,4650.9,6973.1,5770.9,5426.1,6488.7,3047.7,4758.6,4488.6,4827.4,8618.1,3315.6,8692.3,4479.4,4313.7,13284.8,9118.8,4663.7,4699.8,2545.7,4599.9,4368.8,4005.2,2807.6,4968.5,3437.7,2171.6,2806.6,6323.5,4995.6,3118.6,3093.4,2109.9,3330.4,4577.1,1979.9,2549.9,2674.3,2064.8,3028.7,2311.1,2652.7,2723.0,1978.6,2994.5,4731.5,2546.9,3457.9,3408.4,2512.7,1343.1,2824.1,1944.6,1851.4,2855.1,2483.1,2402.7,1854.8,1563.6,2779.0,2299.9,5025.2,1983.8,4162.1,2523.1,3374.9,1079.6,3084.0,1738.5,5850.4,2419.9,2259.2,14436.6,13189.3,17470.4,1175.4,12165.2,1140.1,2114.0,2637.1,3002.6,3939.9,5239.3,3883.0,4364.7,2650.9,3598.9,2894.1,1570.4,1716.7,2471.3,2765.3,1607.9,4681.6,2915.3,1942.0,2301.8,1490.3,5010.6,3232.4,3308.8,6790.9,2777.9,2039.0,2012.1,1228.4,2537.5,4785.0,1060.5,1289.6,1214.2,1849.6,1068.1,1800.9,1334.4,2738.1,3247.0,1702.7,2294.4,4176.4,1974.1,1995.6,2967.3,3107.1,1512.1,1674.7,1477.1,2071.1,4822.5,1707.1,3140.8,2909.1,5517.2,2792.8,1386.9,2179.3,1913.6,2823.5,1777.3,3666.1,2210.8,1292.4,1318.7,2508.4,1999.1,2121.9,2859.8,3716.3,1791.5,2676.3,2003.3,1920.1,1826.4,2758.6,2251.2,1881.6,2154.5,1901.1,1511.9,3449.7,2874.6,1586.0,2278.4,4519.7,1283.8,2026.1,2541.4,2167.3,1528.5,3676.1,1949.8,2494.8,1369.7,2569.4,3958.0,1628.7,2576.8,1607.3,2034.7,2029.2,1571.8,3120.1,2920.2,2427.4,4488.8,1020.4,1697.1,2249.9,2911.2,2438.8,1828.6,2409.4,1775.4,2653.8,2537.7,3014.1,1348.1,3033.4,4503.5,3085.7,1675.9,3415.7,2914.7,2781.1,1741.3,1482.3,2979.8,2810.5,2525.3,3823.6,3711.8,1935.9,2286.0,3197.3,2981.6,1106.9,1691.2,2057.9,2923.6,4261.2,3264.2,3651.5,2009.9,2864.6,4734.4,542.5,3620.6,5305.9,4945.2,1423.2,2202.0,2147.6,2135.1,3342.8,2000.3,3368.6,2507.9,3132.2,2951.2,3213.4,4393.9,2505.4,9909.1,5060.5,5019.7,2135.7,3108.0,1881.4,2760.6,2924.1,1487.1,4290.6,2106.9,1833.7,1823.8,2082.0,2711.9,5929.3,3544.0,3673.8,2808.4,7095.9,1386.6,3043.6,3721.1,2940.4,2755.2,2100.1,4295.9,3748.1,3006.6,5900.1,3338.6,6498.9,2573.4,5627.6,6190.3,4476.2,2232.9,3816.5,5701.1,1485.4,2048.6,3969.8,2818.4,2931.1,3772.4,3109.7,1540.7,3452.4,4945.5,1673.8,3435.4,4740.5,1349.4,2777.9,2435.6,3278.3,4401.9,3989.3,2793.1,1699.5,3082.9,3719.5,2863.9,2219.3,2268.1,3057.1,2452.8,5814.9,3089.4,4013.0,3644.5,3865.3,3141.3,3574.1,3676.4,2998.1,3694.4,6086.4,2763.8,2804.7,4070.5,5371.0,4998.5,6965.6,4401.1,3896.2,4002.4,4240.6,2263.1,6696.3,8175.4,5681.9,8087.9,4706.5,5585.2,3220.6,6937.3,2484.7,5821.8,6027.6,6618.0,5252.6,6666.4,10083.9,5502.4,4699.4,5894.8,10178.8,6442.7,15631.9,25611.8,13830.9,17504.9,17831.7,54094.8,51182.7,44973.4,45883.9,69956.0,126218.3],"cum_vol":[42922.2,49974.4,58749.2,64459.1,69241.9,75481.7,79264.0,83319.8,90700.7,94112.6,97161.4,100453.3,104113.4,108331.9,110984.4,113846.2,116257.7,118886.8,121389.7,126160.6,131556.4,137533.1,143339.1,146542.4,150887.6,159917.3,166022.6,169826.4,182344.2,186995.1,193968.3,199739.2,205165.3,211654.0,214701.7,219460.4,223948.9,228776.4,237394.4,240710.1,249402.4,253881.8,258195.5,271480.3,280599.1,285262.8,289962.6,292508.3,297108.2,301477.0,305482.2,308289.8,313258.3,316696.0,318867.6,321674.2,327997.7,332993.3,336111.9,339205.3,341315.2,344645.6,349222.7,351202.6,353752.4,356426.7,358491.5,361520.2,363831.4,366484.1,369207.1,371185.6,374180.1,378911.6,381458.5,384916.4,388324.9,390837.6,392180.7,395004.9,396949.4,398800.9,401655.9,404139.1,406541.8,408396.6,409960.2,412739.2,415039.1,420064.4,422048.1,426210.3,428733.4,432108.4,433188.0,436272.0,438010.5,443860.9,446280.7,448539.9,462976.5,476165.8,493636.1,494811.5,506976.7,508116.9,510230.9,512867.9,515870.5,519810.4,525049.6,528932.6,533297.4,535948.2,539547.1,542441.1,544011.5,545728.2,548199.5,550964.8,552572.7,557254.4,560169.6,562111.6,564413.4,565903.7,570914.4,574146.8,577455.6,584246.5,587024.4,589063.4,591075.5,592303.9,594841.4,599626.4,600686.9,601976.5,603190.7,605040.3,606108.4,607909.3,609243.6,611981.7,615228.7,616931.4,619225.8,623402.1,625376.2,627371.8,630339.1,633446.2,634958.4,636633.1,638110.1,640181.2,645003.7,646710.9,649851.6,652760.7,658277.9,661070.7,662457.6,664636.9,666550.6,669374.1,671151.4,674817.4,677028.2,678320.6,679639.3,682147.6,684146.7,686268.6,689128.4,692844.6,694636.1,697312.4,699315.7,701235.8,703062.2,705820.8,708072.0,709953.6,712108.1,714009.1,715521.0,718970.7,721845.3,723431.3,725709.6,730229.4,731513.1,733539.2,736080.6,738247.9,739776.4,743452.5,745402.3,747897.1,749266.8,751836.1,755794.1,757422.9,759999.6,761606.9,763641.6,765670.9,767242.6,770362.7,773282.9,775710.4,780199.1,781219.5,782916.6,785166.6,788077.8,790516.6,792345.2,794754.6,796530.0,799183.8,801721.5,804735.6,806083.7,809117.1,813620.6,816706.3,818382.1,821797.9,824712.6,827493.6,829234.9,830717.2,833697.0,836507.5,839032.8,842856.4,846568.1,848504.1,850790.1,853987.4,856968.9,858075.8,859767.0,861824.9,864748.4,869009.6,872273.9,875925.4,877935.2,880799.8,885534.2,886076.7,889697.3,895003.2,899948.4,901371.6,903573.6,905721.2,907856.3,911199.1,913199.4,916568.0,919075.9,922208.1,925159.3,928372.6,932766.6,935271.9,945181.1,950241.6,955261.3,957397.0,960505.0,962386.4,965147.1,968071.1,969558.2,973848.8,975955.6,977789.4,979613.1,981695.1,984407.0,990336.3,993880.3,997554.1,1000362.4,1007458.4,1008845.0,1011888.6,1015609.7,1018550.1,1021305.3,1023405.4,1027701.3,1031449.4,1034456.1,1040356.1,1043694.8,1050193.6,1052767.1,1058394.6,1064584.9,1069061.1,1071294.1,1075110.6,1080811.6,1082297.1,1084345.7,1088315.5,1091133.9,1094065.1,1097837.5,1100947.2,1102487.9,1105940.4,1110885.9,1112559.6,1115995.1,1120735.6,1122084.9,1124862.9,1127298.5,1130576.8,1134978.6,1138967.9,1141761.0,1143460.5,1146543.4,1150262.9,1153126.7,1155346.0,1157614.1,1160671.2,1163124.0,1168938.9,1172028.3,1176041.3,1179685.8,1183551.1,1186692.4,1190266.5,1193942.9,1196941.1,1200635.4,1206721.9,1209485.6,1212290.4,1216360.9,1221731.9,1226730.4,1233696.0,1238097.1,1241993.3,1245995.6,1250236.3,1252499.4,1259195.7,1267371.1,1273053.0,1281140.9,1285847.4,1291432.6,1294653.2,1301590.5,1304075.2,1309897.0,1315924.6,1322542.6,1327795.2,1334461.6,1344545.6,1350047.9,1354747.3,1360642.1,1370820.9,1377263.6,1392895.4,1418507.2,1432338.1,1449843.0,1467674.7,1521769.5,1572952.2,1617925.6,1663809.5,1733765.5,1859983.8],"abs_move_pct":[0.281,0.5584,0.5321,0.5917,0.5987,0.6975,0.8357,1.0053,0.9536,0.9816,1.0235,1.0973,1.1174,1.05,1.1199,1.0381,1.024,1.0247,1.0583,1.0595,0.9063,0.9075,0.9519,0.957,1.0563,1.1103,1.0829,1.0734,1.1786,1.1654,1.2491,1.3046,1.3372,1.3324,1.3481,1.2527,1.1316,1.0435,1.0898,1.1257,1.1497,1.2468,1.3026,1.2045,1.2523,1.1998,1.132,1.152,1.1465,1.1018,1.0989,1.1592,1.1178,1.1249,1.1412,1.2061,1.2391,1.1828,1.1552,1.1305,1.1467,1.1202,1.2066,1.205,1.2401,1.2072,1.2644,1.2566,1.3229,1.3642,1.3026,1.3701,1.336,1.2879,1.247,1.2457,1.2764,1.2396,1.2803,1.3149,1.3705,1.398,1.3721,1.3323,1.3114,1.3615,1.3649,1.3725,1.3661,1.4135,1.4541,1.4108,1.4336,1.4463,1.4593,1.4726,1.4415,1.5174,1.5276,1.5471,1.6363,1.6373,1.6781,1.7118,1.7303,1.718,1.6938,1.7504,1.7859,1.7335,1.7792,1.7715,1.7613,1.7325,1.7745,1.7764,1.7478,1.7132,1.749,1.7468,1.7414,1.7753,1.8091,1.8305,1.7616,1.7544,1.7678,1.7559,1.7946,1.7966,1.8024,1.7558,1.7754,1.7816,1.8052,1.8087,1.8148,1.8271,1.8079,1.8075,1.8203,1.8275,1.8144,1.8038,1.8227,1.798,1.7491,1.7664,1.7704,1.7778,1.7657,1.8143,1.8431,1.9058,1.9124,1.9557,1.9225,1.8943,1.9152,1.9016,1.9488,1.9386,1.9433,1.9904,1.9918,1.9617,1.9479,1.9567,1.9345,1.9621,2.0062,1.981,2.0005,2.0044,2.0622,2.0285,2.0231,2.0742,2.0773,2.0828,2.107,2.1645,2.1562,2.115,2.1484,2.1766,2.1836,2.2038,2.2103,2.2232,2.2087,2.2434,2.2076,2.2177,2.2161,2.1977,2.1547,2.1675,2.1711,2.1713,2.1747,2.1491,2.1351,2.1679,2.2055,2.2463,2.2039,2.2081,2.2164,2.2232,2.1896,2.1592,2.1669,2.184,2.1818,2.1465,2.1533,2.1797,2.205,2.162,2.1993,2.1662,2.1074,2.1323,2.1469,2.1471,2.0841,2.1181,2.0963,2.098,2.0632,2.0845,2.0561,2.0611,2.0783,2.1021,2.1249,2.1051,2.1382,2.1026,2.0992,2.1108,2.1027,2.0755,2.0838,2.1159,2.124,2.1638,2.1836,2.1725,2.1966,2.1896,2.2005,2.213,2.175,2.0823,2.135,2.1683,2.128,2.1548,2.0999,2.1749,2.1534,2.2138,2.1975,2.1687,2.169,2.1406,2.1272,2.0992,2.2056,2.2209,2.1472,2.1204,2.1192,2.1112,2.0911,2.0997,2.1315,2.1055,2.0974,2.1102,2.0723,2.1058,2.0976,2.1019,2.1354,2.1702,2.1899,2.1894,2.1507,2.1693,2.1766,2.2188,2.1913,2.2051,2.2073,2.2434,2.244,2.2437,2.2336,2.2071,2.2136,2.1808,2.209,2.2061,2.2208,2.2009,2.1793,2.1931,2.1456,2.1601,2.1328,2.1265,2.1256,2.1289,2.1288,2.1356,2.1599,2.2003,2.1668,2.1615,2.1773,2.169,2.1437,2.1631,2.1577,2.1447,2.1789,2.1776,2.1854,2.1638,2.1573,2.1643,2.1014,2.1178,2.0845,2.0979,2.0837,2.0497,2.0492,2.0752,2.047,2.0891,2.0743,2.095,2.1195,2.0698,2.0837,2.0629,2.0612,2.0883,2.0952,2.0661,2.0306,2.0255,2.0202,1.9807,1.9845,1.8745,1.8459,1.8677,1.8539,1.8253,1.8205,1.848,1.9105,1.9045,1.8776,1.884,1.8814,1.8491,1.8354,1.856,1.8558,1.8461,1.8487,1.854,1.8599,1.896,1.891,1.8706,1.9057,1.9722,1.8503,1.7068,1.7364,1.7707,1.8195,1.8427],"open5_vol":69241.9,"days":14,"atr14":0.23171428571428576,"adv14":2402222,"avg_range_pct14":4.445,"prev_close":5.21,"prev_high":5.23,"prev_low":5.13,"high_20d":6.26,"ref_5d_high":5.41,"ref_5d_low":5.05,"ref_5d_avg_high":5.335,"ref_5d_avg_low":5.11,"ref_5d_avg_range":0.225,"sr14":{"levels":[{"lo":4.99,"hi":5.015,"mid":5.0025,"touches":2,"last_touch_days_ago":5},{"lo":5.05,"hi":5.095,"mid":5.0783,"touches":3,"last_touch_days_ago":1},{"lo":5.1099,"hi":5.13,"mid":5.1233,"touches":3,"last_touch_days_ago":0},{"lo":5.185,"hi":5.23,"mid":5.2117,"touches":3,"last_touch_days_ago":0},{"lo":5.265,"hi":5.31,"mid":5.2907,"touches":7,"last_touch_days_ago":1},{"lo":5.35,"hi":5.4,"mid":5.3783,"touches":3,"last_touch_days_ago":2},{"lo":5.41,"hi":5.45,"mid":5.4325,"touches":4,"last_touch_days_ago":4}],"high":5.53,"low":4.811,"atr":0.2317,"sessions":14,"tol":0.0579}}