{"symbol":"BBAI","for_date":"2025-12-22","built":"2026-09-30T17:18:12-04:00","sessions":["2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19"],"vol_per_min":[679580.3,322170.4,236820.0,251397.0,232554.9,284216.6,279438.9,231551.2,195248.1,181407.1,192186.7,192654.8,187661.1,181739.6,116221.6,186606.6,215312.3,213215.8,231096.0,312461.8,194857.2,231761.9,200790.5,199624.8,180383.6,234344.9,190848.1,203729.1,262140.9,229395.9,245862.5,225167.7,260874.6,250693.1,242458.0,307370.4,334558.0,258807.1,213489.4,191311.9,230552.9,217092.1,242341.9,203732.8,217179.1,213401.5,224662.1,238631.9,216738.6,256642.6,293644.4,254022.6,259580.6,248804.9,198415.4,242108.9,234838.6,254530.3,265859.2,308382.3,253265.5,285375.4,256839.3,276174.5,298547.1,297832.6,277156.1,273520.5,293756.6,312356.6,289726.7,319000.5,267265.9,305253.7,328955.6,298552.6,311955.4,304757.2,298692.7,277796.8,272597.1,332701.1,291974.2,253150.1,280896.4,337970.1,275614.0,278140.9,296916.1,280812.1,417235.4,338614.8,329388.9,319027.3,348123.9,376388.8,337131.6,314175.4,307340.5,341567.9,315233.8,318325.1,382324.8,378887.6,279764.8,282321.4,335739.7,327010.1,329820.6,421195.7,421850.2,368095.8,418681.6,395896.9,388027.3,385097.0,363188.0,311863.3,358969.4,331356.6,351049.1,300320.9,319867.1,323457.1,250757.2,306332.5,384231.7,334535.1,253285.8,296577.4,256704.1,347082.5,295130.9,309431.6,322984.0,357180.4,338234.9,367161.0,329094.3,254697.2,283111.9,325232.9,300444.1,327665.4,326871.5,241050.4,312104.5,332557.3,253741.4,264065.7,336666.4,290836.7,335250.2,230989.9,269290.9,326487.1,268568.1,302476.4,287816.3,316172.4,254707.2,305336.1,299930.1,251133.4,265599.9,317955.8,332625.6,298100.0,334364.1,292741.6,260195.1,337953.1,304338.1,275833.4,315610.4,392323.4,320542.1,355105.2,344365.9,305614.1,295409.4,299603.4,290763.1,298384.3,254747.1,279442.3,312184.6,260260.8,262839.5,237381.3,231067.5,299833.9,245898.5,274933.9,297205.5,281549.1,304104.5,263954.2,201601.1,251004.4,322941.6,307079.6,283826.1,392815.1,339440.4,285735.7,201087.4,317945.6,278464.1,259300.7,272709.1,266802.1,309267.3,290883.9,346841.6,294871.9,260876.5,281040.9,216067.9,203700.9,297044.1,337995.5,288995.9,278258.9,251460.1,273677.8,282530.9,262888.1,260344.7,250961.5,247956.4,263028.8,247242.8,269846.8,311972.3,265953.3,264447.4,175662.1,273634.5,229463.1,330291.1,240506.7,198694.6,260702.2,232424.7,219582.1,283056.3,271320.1,203890.4,219748.6,280546.6,276286.8,234548.2,285331.6,327609.0,329631.9,233712.9,307757.6,307052.9,248102.3,304707.1,327946.7,322071.2,335197.4,322824.3,299490.8,283490.9,217511.6,237221.7,390868.0,357111.5,312073.1,293733.1,394981.1,310411.6,271476.1,316155.0,304474.2,327083.7,333692.6,415679.7,332269.2,334521.6,309287.2,273208.0,275332.0,360012.0,298782.1,319520.6,290429.0,344548.4,336792.7,422145.5,352929.3,278026.9,386117.3,324214.2,372747.1,319941.8,298853.4,416774.8,323251.0,361971.9,247279.8,302026.5,396071.8,406193.2,260243.1,323704.4,415841.5,408285.8,392580.4,349619.6,326112.6,326765.3,288339.7,343526.6,332123.1,353854.9,350330.3,434349.1,346196.6,284267.3,306245.6,321556.9,369213.2,292950.7,219787.1,274282.4,322821.3,424704.7,354065.4,331352.4,304328.6,292995.5,297512.1,282404.7,424733.6,449463.1,322124.8,285834.6,331595.3,337970.7,227612.5,380854.5,437468.4,355597.7,429981.4,330014.3,297612.8,359984.6,381407.1,265870.8,259955.1,260100.9,395310.2,526016.7,339856.1,338642.9,366653.1,404010.6,330270.0,282588.4,394213.6,302608.0,392839.6,421669.4,317939.3,358234.5,285250.9,388608.5,506090.1,463739.5,336677.6,345085.6,411151.4,500849.3,439224.6,376280.5,315337.1,566420.2,403185.8,358287.0,450732.2,486326.4,571777.9,472917.2,662295.9,649279.6,871809.1],"cum_vol":[679580.3,1001750.6,1238570.6,1489967.6,1722522.6,2006739.2,2286178.1,2517729.4,2712977.4,2894384.6,3086571.3,3279226.1,3466887.1,3648626.8,3764848.4,3951455.1,4166767.4,4379983.1,4611079.1,4923540.9,5118398.1,5350160.0,5550950.5,5750575.3,5930958.9,6165303.8,6356151.9,6559881.0,6822021.9,7051417.8,7297280.3,7522448.0,7783322.6,8034015.7,8276473.7,8583844.1,8918402.1,9177209.2,9390698.6,9582010.5,9812563.4,10029655.6,10271997.5,10475730.3,10692909.4,10906310.9,11130972.9,11369604.8,11586343.4,11842985.9,12136630.4,12390652.9,12650233.6,12899038.4,13097453.8,13339562.7,13574401.4,13828931.6,14094790.9,14403173.1,14656438.6,14941814.0,15198653.3,15474827.8,15773374.9,16071207.4,16348363.6,16621884.1,16915640.6,17227997.3,17517724.0,17836724.5,18103990.4,18409244.1,18738199.7,19036752.3,19348707.7,19653464.9,19952157.6,20229954.4,20502551.5,20835252.6,21127226.9,21380377.0,21661273.4,21999243.4,22274857.4,22552998.4,22849914.5,23130726.6,23547962.0,23886576.8,24215965.7,24534993.0,24883116.9,25259505.7,25596637.3,25910812.7,26218153.2,26559721.1,26874954.9,27193280.0,27575604.8,27954492.4,28234257.1,28516578.6,28852318.3,29179328.4,29509148.9,29930344.6,30352194.9,30720290.6,31138972.3,31534869.2,31922896.5,32307993.5,32671181.5,32983044.8,33342014.1,33673370.7,34024419.9,34324740.8,34644607.9,34968065.0,35218822.2,35525154.7,35909386.4,36243921.5,36497207.3,36793784.7,37050488.8,37397571.3,37692702.2,38002133.9,38325117.9,38682298.2,39020533.1,39387694.1,39716788.4,39971485.6,40254597.5,40579830.4,40880274.4,41207939.8,41534811.3,41775861.7,42087966.2,42420523.5,42674264.9,42938330.6,43274997.0,43565833.7,43901083.9,44132073.8,44401364.7,44727851.8,44996419.9,45298896.3,45586712.6,45902885.0,46157592.2,46462928.3,46762858.4,47013991.9,47279591.7,47597547.5,47930173.1,48228273.1,48562637.2,48855378.9,49115573.9,49453527.1,49757865.1,50033698.5,50349308.9,50741632.3,51062174.4,51417279.6,51761645.6,52067259.6,52362669.0,52662272.4,52953035.5,53251419.8,53506166.9,53785609.2,54097793.8,54358054.6,54620894.1,54858275.4,55089342.9,55389176.7,55635075.2,55910009.1,56207214.6,56488763.6,56792868.1,57056822.4,57258423.5,57509427.9,57832369.5,58139449.1,58423275.3,58816090.4,59155530.8,59441266.5,59642353.9,59960299.4,60238763.5,60498064.2,60770773.4,61037575.5,61346842.8,61637726.6,61984568.2,62279440.1,62540316.6,62821357.5,63037425.4,63241126.3,63538170.4,63876165.9,64165161.7,64443420.6,64694880.7,64968558.5,65251089.4,65513977.5,65774322.2,66025283.7,66273240.1,66536268.9,66783511.6,67053358.4,67365330.7,67631284.0,67895731.4,68071393.5,68345028.0,68574491.1,68904782.2,69145288.9,69343983.6,69604685.8,69837110.5,70056692.6,70339748.9,70611069.0,70814959.4,71034708.0,71315254.6,71591541.4,71826089.6,72111421.2,72439030.2,72768662.1,73002374.9,73310132.6,73617185.4,73865287.7,74169994.9,74497941.6,74820012.8,75155210.2,75478034.5,75777525.3,76061016.2,76278527.8,76515749.5,76906617.5,77263729.0,77575802.1,77869535.1,78264516.2,78574927.9,78846403.9,79162558.9,79467033.1,79794116.9,80127809.5,80543489.2,80875758.4,81210280.0,81519567.2,81792775.2,82068107.2,82428119.2,82726901.4,83046422.0,83336851.0,83681399.4,84018192.1,84440337.6,84793266.9,85071293.8,85457411.1,85781625.3,86154372.4,86474314.2,86773167.6,87189942.4,87513193.4,87875165.4,88122445.1,88424471.6,88820543.4,89226736.6,89486979.7,89810684.1,90226525.6,90634811.4,91027391.9,91377011.4,91703124.1,92029889.4,92318229.1,92661755.7,92993878.8,93347733.6,93698063.9,94132413.0,94478609.6,94762876.9,95069122.4,95390679.3,95759892.5,96052843.2,96272630.4,96546912.7,96869734.0,97294438.7,97648504.1,97979856.6,98284185.1,98577180.6,98874692.8,99157097.5,99581831.1,100031294.2,100353419.0,100639253.6,100970848.9,101308819.6,101536432.1,101917286.6,102354755.1,102710352.8,103140334.1,103470348.4,103767961.2,104127945.9,104509352.9,104775223.7,105035178.8,105295279.7,105690589.9,106216606.6,106556462.7,106895105.6,107261758.7,107665769.3,107996039.3,108278627.6,108672841.3,108975449.3,109368288.9,109789958.4,110107897.6,110466132.1,110751383.1,111139991.6,111646081.6,112109821.1,112446498.7,112791584.3,113202735.7,113703585.0,114142809.6,114519090.1,114834427.2,115400847.4,115804033.2,116162320.2,116613052.4,117099378.8,117671156.6,118144073.9,118806369.7,119455649.3,120327458.4],"abs_move_pct":[0.6419,1.1271,0.9919,1.1764,1.2386,1.3652,1.2242,1.2384,1.1736,1.2112,1.2276,1.2806,1.5702,1.3609,1.3841,1.3349,1.4684,1.7139,1.8256,1.7205,1.8407,1.8119,1.9066,1.8807,1.9854,2.0534,2.2235,2.3607,2.4712,2.3587,2.3714,2.3555,2.3621,2.4388,2.426,2.3855,2.1805,2.139,2.1583,2.2168,2.2676,2.2377,2.2402,2.2731,2.2652,2.345,2.3529,2.4523,2.5254,2.6576,2.749,2.7862,2.8908,2.8427,2.7267,2.5603,2.4966,2.4205,2.4957,2.5977,2.4756,2.5202,2.5401,2.5208,2.5727,2.5438,2.4702,2.3681,2.4672,2.4682,2.4266,2.4931,2.5254,2.479,2.5322,2.545,2.4846,2.3348,2.3407,2.3486,2.4814,2.4916,2.6398,2.6862,2.7293,2.873,2.9501,2.9248,3.0208,3.0912,3.0993,3.2074,3.1352,3.0744,3.0655,3.1133,3.1721,3.2215,3.1559,3.2683,3.4002,3.4585,3.5409,3.51,3.4468,3.4352,3.5242,3.644,3.7358,3.7066,3.6465,3.7064,3.733,3.6902,3.7077,3.6474,3.5779,3.5953,3.5558,3.6256,3.6928,3.7608,3.8321,3.8056,3.8158,3.8436,3.8309,3.8395,3.8601,3.9293,3.9735,4.0519,4.091,4.062,4.0689,4.0417,4.1824,4.1031,4.156,4.1322,4.1275,4.0856,4.0488,3.9843,4.0117,4.0705,4.0018,3.9954,3.9735,3.9855,3.8356,3.8547,3.964,4.0089,3.9819,3.9893,3.9916,3.9752,4.009,4.0367,3.9957,3.9729,3.969,4.0509,4.0745,4.0574,3.9559,3.9375,3.878,3.8509,3.7789,3.7725,3.7805,3.7025,3.6834,3.7572,3.7381,3.7428,3.6972,3.6651,3.643,3.6487,3.6717,3.5759,3.5579,3.5329,3.5606,3.5628,3.5515,3.5844,3.5978,3.5704,3.5777,3.5547,3.5503,3.4605,3.3783,3.3387,3.3583,3.414,3.4132,3.5406,3.5983,3.67,3.6949,3.65,3.6504,3.665,3.662,3.67,3.661,3.678,3.6652,3.6495,3.7449,3.769,3.7322,3.6602,3.7603,3.8247,3.7973,3.8414,3.8574,3.8667,3.9065,3.9387,3.9356,3.9414,3.905,3.9109,3.8549,3.9359,3.9295,3.8291,3.9168,3.9033,3.9017,3.8767,3.9217,3.9321,3.937,3.8645,3.9333,3.8847,3.8323,3.878,3.8366,3.8463,3.8088,3.8093,3.7518,3.755,3.8331,3.8746,3.8177,3.8403,3.8165,3.8883,3.8057,3.8685,3.8314,3.8682,3.9378,3.8618,3.875,3.8865,3.9206,3.9063,3.9646,3.9456,4.095,4.1,4.1277,4.1201,4.1679,4.1284,4.2279,4.2224,4.3236,4.304,4.3251,4.308,4.3309,4.3261,4.3804,4.3578,4.4053,4.4681,4.3852,4.3456,4.4075,4.3778,4.3795,4.4852,4.4525,4.4552,4.4491,4.3974,4.5081,4.6045,4.6062,4.6615,4.6743,4.6203,4.6654,4.6955,4.6392,4.6637,4.6787,4.6776,4.6464,4.5186,4.5428,4.5992,4.5748,4.6186,4.6584,4.6813,4.6114,4.6334,4.597,4.6109,4.6395,4.6719,4.6363,4.7109,4.6838,4.713,4.6489,4.665,4.6205,4.5154,4.568,4.5337,4.5449,4.4128,4.3825,4.3615,4.3379,4.3073,4.2836,4.32,4.3959,4.3972,4.3486,4.3912,4.4837,4.4881,4.493,4.5415,4.5743,4.629,4.5791,4.6354,4.6542,4.7695,4.6876,4.7029,4.7673,4.801,4.7923,4.8221,4.8103,4.7624,4.7764,4.8082,4.8889,4.8818,4.9097,4.8151,4.7873,4.7996,4.7639,4.8322,4.7923,4.7208,4.7115,4.6931,4.6721,4.6895,4.739,4.8182,4.7979,4.8224,4.8761,5.0087,5.0409,5.0071,5.0347,4.9725],"open5_vol":1722522.6,"days":14,"atr14":0.5647714285714286,"adv14":126222559,"avg_range_pct14":9.238,"prev_close":6.26,"prev_high":6.34,"prev_low":5.7,"high_20d":7.18,"ref_5d_high":6.41,"ref_5d_low":5.42,"ref_5d_avg_high":6.127,"ref_5d_avg_low":5.6466,"ref_5d_avg_range":0.4804,"sr14":{"levels":[{"lo":5.42,"hi":5.52,"mid":5.47,"touches":2,"last_touch_days_ago":1},{"lo":5.62,"hi":5.7,"mid":5.66,"touches":2,"last_touch_days_ago":0},{"lo":5.78,"hi":5.813,"mid":5.7908,"touches":4,"last_touch_days_ago":1},{"lo":5.98,"hi":6.12,"mid":6.0651,"touches":4,"last_touch_days_ago":2},{"lo":6.16,"hi":6.17,"mid":6.165,"touches":2,"last_touch_days_ago":5},{"lo":6.31,"hi":6.41,"mid":6.364,"touches":5,"last_touch_days_ago":0},{"lo":6.47,"hi":6.54,"mid":6.505,"touches":2,"last_touch_days_ago":7},{"lo":6.72,"hi":6.85,"mid":6.785,"touches":2,"last_touch_days_ago":6},{"lo":6.97,"hi":7.04,"mid":7.005,"touches":4,"last_touch_days_ago":5}],"high":7.18,"low":5.42,"atr":0.5648,"sessions":14,"tol":0.1412}}