{"symbol":"EMBC","for_date":"2026-02-05","built":"2026-09-30T17:11:20-04:00","sessions":["2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04"],"vol_per_min":[6179.6,1151.1,803.2,1221.6,639.7,427.7,552.8,407.9,735.9,950.9,564.0,339.5,631.1,694.1,553.8,611.4,1158.1,606.1,547.9,605.4,1047.1,223.5,523.4,250.9,545.3,536.0,542.4,1548.3,1594.5,2214.4,1116.4,1901.0,534.9,856.9,313.6,361.8,239.9,1104.2,517.0,387.9,950.5,900.3,1530.2,968.2,969.7,1151.4,1220.5,1181.7,1342.6,606.0,1410.2,983.6,1148.4,744.6,371.9,877.2,842.1,1084.3,453.0,1081.3,819.8,750.5,2230.2,2001.5,248.4,1548.1,639.5,443.3,758.6,196.0,206.7,492.1,750.4,741.1,511.4,585.0,1475.8,510.0,857.9,900.0,643.9,904.4,1342.0,443.5,585.1,512.2,1485.3,444.9,1106.4,304.2,566.3,375.4,561.2,816.4,557.6,1225.7,995.9,1004.6,193.2,1250.3,1197.6,764.5,764.1,505.6,178.7,422.6,312.1,643.6,953.1,661.3,590.6,463.4,2589.5,1041.6,838.9,757.4,621.4,603.4,635.5,346.0,446.4,328.6,456.6,881.6,406.5,1128.4,424.3,557.2,433.8,405.6,418.8,589.7,524.6,1634.3,986.5,386.1,546.1,568.1,114.1,830.9,440.9,281.4,529.1,1394.5,695.1,1207.6,755.6,476.2,553.9,351.9,789.1,397.1,385.0,261.6,1019.1,1867.1,819.9,663.1,368.0,259.1,570.9,317.4,702.7,521.6,603.0,770.9,461.3,1285.4,3344.1,299.9,1118.4,3040.9,1426.5,1426.6,394.0,1470.2,845.2,915.2,814.0,1045.0,1302.8,1495.6,390.2,694.4,928.3,1235.0,912.4,168.7,580.0,394.8,571.6,1005.9,709.9,465.7,471.6,520.9,530.9,563.8,339.9,607.9,371.0,546.4,928.4,428.6,259.1,1597.9,360.4,194.9,739.6,250.4,529.8,2032.4,1028.3,2046.5,568.0,884.0,1626.3,634.0,298.8,674.9,231.9,470.6,295.4,711.1,905.9,529.2,290.8,449.4,912.4,730.6,435.9,439.4,413.9,470.9,1069.0,491.6,534.3,798.9,554.9,716.6,723.2,479.1,124.9,482.7,546.5,762.5,755.2,584.6,1102.5,909.9,786.9,451.4,1855.9,462.7,721.3,294.4,888.0,830.3,472.6,358.9,1236.1,736.9,136.9,1167.9,1013.1,762.3,991.4,592.9,715.7,1628.4,1337.8,554.9,635.6,2004.6,585.9,3694.2,1486.7,366.1,711.2,1227.4,508.6,637.4,1494.4,841.4,663.7,313.9,1076.6,1254.4,576.9,1560.7,505.1,1165.1,460.1,457.4,315.8,311.6,259.9,1468.2,959.6,3542.4,1132.3,931.2,899.4,652.6,878.4,665.1,908.4,716.6,243.6,853.9,668.6,806.1,1386.8,960.2,344.6,1434.4,437.7,763.0,1303.2,744.6,571.2,696.5,1687.0,2128.2,971.7,716.5,824.0,1659.4,919.4,1020.5,2488.1,1763.1,865.1,1194.5,821.3,1586.8,1024.1,513.8,3117.8,2788.2,1198.4,1326.6,1348.4,923.6,1025.4,1137.2,846.5,1785.4,1152.9,3778.2,838.9,1917.1,1140.4,949.8,1680.0,2007.5,1922.4,1035.6,1521.1,1301.1,1418.1,2769.0,1457.7,1545.3,1674.1,1656.6,1573.5,2236.0,2987.9,2809.6,2449.6,2975.4,2624.5,1903.8,1896.4,2808.4,3141.6,2334.8,2123.2,3250.8,6244.1,4896.6,3118.6,3213.8,6709.3,6489.8,6591.1,8673.7,12836.8,29168.7],"cum_vol":[6179.6,7330.8,8134.0,9355.6,9995.3,10423.0,10975.8,11383.6,12119.6,13070.5,13634.5,13974.0,14605.1,15299.2,15853.0,16464.4,17622.5,18228.6,18776.5,19381.9,20429.0,20652.5,21175.9,21426.7,21972.0,22508.0,23050.4,24598.6,26193.1,28407.6,29524.0,31425.0,31959.9,32816.8,33130.4,33492.2,33732.1,34836.3,35353.3,35741.1,36691.6,37591.9,39122.1,40090.4,41060.1,42211.5,43432.0,44613.7,45956.3,46562.3,47972.5,48956.1,50104.5,50849.1,51220.9,52098.1,52940.3,54024.6,54477.6,55558.9,56378.6,57129.1,59359.4,61360.9,61609.3,63157.4,63796.9,64240.1,64998.7,65194.7,65401.4,65893.5,66643.9,67385.1,67896.5,68481.5,69957.3,70467.3,71325.1,72225.1,72869.0,73773.4,75115.4,75558.9,76144.0,76656.2,78141.5,78586.4,79692.9,79997.1,80563.4,80938.7,81499.9,82316.4,82874.0,84099.7,85095.6,86100.1,86293.4,87543.6,88741.3,89505.8,90269.9,90775.5,90954.2,91376.8,91688.9,92332.5,93285.6,93946.9,94537.5,95000.9,97590.4,98632.0,99470.9,100228.3,100849.7,101453.1,102088.6,102434.6,102881.1,103209.6,103666.2,104547.8,104954.3,106082.6,106506.9,107064.1,107497.9,107903.5,108322.3,108912.0,109436.6,111070.9,112057.4,112443.6,112989.6,113557.8,113671.9,114502.8,114943.7,115225.1,115754.2,117148.7,117843.8,119051.4,119807.0,120283.2,120837.1,121189.0,121978.1,122375.1,122760.1,123021.8,124040.9,125908.0,126727.9,127391.0,127759.0,128018.1,128589.1,128906.5,129609.2,130130.9,130733.9,131504.7,131966.0,133251.4,136595.6,136895.5,138013.9,141054.9,142481.4,143907.9,144301.9,145772.1,146617.4,147532.6,148346.6,149391.6,150694.4,152189.9,152580.1,153274.5,154202.8,155437.8,156350.1,156518.9,157098.9,157493.6,158065.2,159071.1,159780.9,160246.6,160718.2,161239.1,161770.0,162333.8,162673.7,163281.6,163652.6,164199.1,165127.4,165556.1,165815.1,167413.0,167773.4,167968.2,168707.8,168958.1,169487.9,171520.3,172548.6,174595.1,175163.1,176047.1,177673.4,178307.4,178606.1,179281.1,179513.0,179983.6,180279.1,180990.1,181896.0,182425.2,182716.0,183165.4,184077.8,184808.4,185244.4,185683.8,186097.6,186568.5,187637.5,188129.1,188663.4,189462.2,190017.1,190733.8,191457.0,191936.1,192061.0,192543.7,193090.2,193852.7,194607.9,195192.6,196295.1,197204.9,197991.8,198443.1,200299.1,200761.8,201483.1,201777.5,202665.5,203495.8,203968.4,204327.3,205563.4,206300.3,206437.2,207605.1,208618.1,209380.4,210371.9,210964.8,211680.5,213308.9,214646.6,215201.6,215837.1,217841.8,218427.6,222121.9,223608.6,223974.7,224685.9,225913.3,226421.9,227059.3,228553.7,229395.1,230058.8,230372.7,231449.3,232703.6,233280.6,234841.3,235346.4,236511.5,236971.6,237429.1,237744.9,238056.4,238316.4,239784.6,240744.2,244286.6,245418.9,246350.1,247249.5,247902.1,248780.5,249445.6,250353.9,251070.5,251314.1,252168.0,252836.6,253642.6,255029.4,255989.6,256334.3,257768.6,258206.4,258969.4,260272.6,261017.2,261588.4,262284.9,263971.9,266100.1,267071.9,267788.4,268612.4,270271.7,271191.1,272211.6,274699.7,276462.9,277327.9,278522.4,279343.7,280930.5,281954.6,282468.4,285586.1,288374.4,289572.7,290899.4,292247.7,293171.3,294196.6,295333.9,296180.4,297965.8,299118.7,302896.9,303735.8,305652.9,306793.4,307743.1,309423.1,311430.6,313353.0,314388.6,315909.7,317210.9,318628.9,321397.9,322855.6,324400.9,326075.1,327731.6,329305.1,331541.1,334529.1,337338.7,339788.3,342763.6,345388.1,347291.9,349188.3,351996.6,355138.3,357473.1,359596.3,362847.1,369091.1,373987.7,377106.3,380320.1,387029.4,393519.1,400110.2,408783.9,421620.7,450789.4],"abs_move_pct":[0.3646,0.6734,0.704,0.9175,0.942,1.0422,0.878,0.8128,0.8271,0.7595,0.8041,1.1101,1.0275,1.2755,1.3079,1.2338,1.236,1.1926,1.1515,1.1476,1.0702,1.1007,1.0909,1.1627,1.154,1.2034,1.2389,1.2368,1.2461,1.3,1.3303,1.3292,1.2933,1.3475,1.4293,1.4322,1.4116,1.4786,1.3642,1.4199,1.4712,1.4483,1.4049,1.4525,1.4527,1.485,1.4696,1.4259,1.5458,1.5381,1.7314,1.6653,1.6226,1.6339,1.6289,1.6723,1.5858,1.5734,1.6465,1.631,1.6449,1.6708,1.6307,1.6276,1.5969,1.5771,1.5968,1.6018,1.6484,1.6551,1.662,1.6117,1.6379,1.6469,1.6644,1.6551,1.6744,1.6651,1.6895,1.7033,1.6796,1.6975,1.7036,1.6608,1.7626,1.7495,1.7869,1.8041,1.759,1.7761,1.7905,1.783,1.7515,1.7179,1.6667,1.7527,1.7705,1.8029,1.8182,1.8307,1.8271,1.8095,1.787,1.8066,1.7902,1.8728,1.846,1.854,1.8342,1.8554,1.7934,1.7769,1.7713,1.8294,1.8259,1.8269,1.8553,1.831,1.8332,1.7996,1.8432,1.8432,1.8883,1.9052,1.8784,1.8413,1.7909,1.8049,1.8043,1.7881,1.7813,1.8168,1.8179,1.8162,1.7529,1.7378,1.7379,1.7479,1.7479,1.7503,1.7558,1.7563,1.7893,1.8001,1.7813,1.719,1.8005,1.7925,1.8258,1.9096,1.9092,1.9109,1.9264,1.9266,1.95,1.9899,1.911,1.9309,1.9008,1.9166,1.9538,1.959,2.0173,2.0392,1.9899,2.0157,2.029,2.0968,1.9429,1.9773,1.9771,1.8932,1.9876,1.9523,1.9689,1.9685,1.9962,2.0026,2.0002,2.0059,1.9625,1.8938,1.9109,1.9264,1.9522,1.9473,1.9248,1.9461,1.9483,1.9407,1.926,1.9705,1.9776,1.9732,1.9665,1.9555,1.9606,1.9459,1.9378,1.9267,1.8969,1.9411,1.9588,1.9755,1.9632,2.0276,1.9609,1.9482,1.9886,1.9797,1.9803,2.0382,2.0386,2.0189,1.9695,1.9462,1.9211,1.9559,1.9423,1.9328,1.9637,1.9372,1.9392,1.9312,1.926,1.9176,1.9143,1.9626,1.9489,1.9611,1.9573,1.953,1.9824,2.0026,1.9755,1.9998,2.0162,2.0306,2.0185,2.0593,2.0092,2.0145,1.9829,1.9978,1.958,1.9539,1.9364,1.9588,2.0052,2.0341,2.0659,2.0666,2.059,2.0884,2.0556,2.0503,2.078,2.0139,2.0067,2.0274,2.0696,2.0591,2.0472,2.0542,2.0768,2.0213,2.0047,1.9797,2.0068,1.9679,2.0447,2.0218,2.042,2.002,1.9893,2.0487,1.9932,2.0118,2.0516,1.9732,1.9702,1.9639,1.9153,1.9388,1.9304,1.9108,1.9697,1.968,1.9451,1.9963,2.0143,2.0551,2.0634,2.0644,2.0842,2.0898,2.0829,2.0694,2.0214,2.002,1.8991,1.8951,1.8852,1.9226,1.9475,1.9307,1.9649,2.0002,2.0346,2.0324,2.0361,2.0719,2.074,2.1077,2.0905,2.0737,2.0817,2.1132,2.1156,2.0533,2.0256,2.0331,2.055,2.1246,2.1607,2.1346,2.13,2.1366,2.1706,2.1214,2.1735,2.1852,2.2018,2.2074,2.2217,2.2052,2.2339,2.1931,2.1363,2.141,2.1351,2.0869,2.0687,2.0783,2.1129,2.1094,2.1282,2.1269,2.176,2.1624,2.1493,2.1316,2.0902,2.0837,2.0391,2.0508,2.0512,2.0489,2.0695,2.0524,2.0796,2.0946,2.0534,2.0624,2.0851,2.0359,2.0763,2.035,2.0627,2.0774,2.0929,2.0699,2.0985,2.1001,2.1298,2.1099,2.0753,2.071,2.0852,2.0672,2.0437,2.097,2.0849,2.0926,2.092,2.1727,2.1738,2.218,2.2317,2.2224],"open5_vol":9995.3,"days":14,"atr14":0.4972999999999998,"adv14":631251,"avg_range_pct14":4.489,"prev_close":11.35,"prev_high":11.57,"prev_low":10.9101,"high_20d":13.03,"ref_5d_high":11.57,"ref_5d_low":9.97,"ref_5d_avg_high":11.033,"ref_5d_avg_low":10.485,"ref_5d_avg_range":0.548,"sr14":{"levels":[{"lo":10.1601,"hi":10.22,"mid":10.19,"touches":2,"last_touch_days_ago":3},{"lo":10.335,"hi":10.41,"mid":10.3725,"touches":2,"last_touch_days_ago":4},{"lo":10.51,"hi":10.58,"mid":10.5417,"touches":3,"last_touch_days_ago":2},{"lo":10.645,"hi":10.68,"mid":10.6625,"touches":2,"last_touch_days_ago":3},{"lo":10.79,"hi":10.9101,"mid":10.8667,"touches":3,"last_touch_days_ago":0},{"lo":12.01,"hi":12.12,"mid":12.07,"touches":4,"last_touch_days_ago":8},{"lo":12.405,"hi":12.505,"mid":12.4567,"touches":3,"last_touch_days_ago":9},{"lo":12.5327,"hi":12.62,"mid":12.5763,"touches":2,"last_touch_days_ago":12}],"high":12.86,"low":9.97,"atr":0.4973,"sessions":14,"tol":0.1243}}