{"symbol":"EMBC","for_date":"2026-09-25","built":"2026-09-30T18:26:02-04:00","sessions":["2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24"],"vol_per_min":[11931.0,3243.6,3259.1,2536.8,3807.7,3915.5,1125.9,1560.2,2149.3,1477.4,2291.3,2339.4,1865.3,1674.5,1315.4,3472.8,2023.4,3856.5,1071.3,924.1,1521.4,1525.8,3839.3,2419.8,2022.1,1310.5,2198.0,1349.4,2067.1,1736.7,3304.6,6251.1,1286.1,2971.4,2447.9,1488.7,3397.1,1144.6,1157.1,2391.9,1361.0,2707.5,1063.2,4666.5,1915.4,1729.9,1449.6,1478.6,2822.5,2482.1,1485.1,2349.9,1532.5,2175.7,1806.7,762.8,800.6,2085.4,1929.1,3259.1,2359.3,2156.3,2090.4,2616.1,3173.9,937.7,1803.9,373.8,780.4,1973.9,1211.6,643.1,809.5,2771.2,4137.6,4282.8,1172.6,2177.8,1428.9,1156.0,1970.4,1059.6,651.1,536.1,912.9,533.9,1048.8,815.4,768.5,1784.5,2178.6,1143.1,885.7,1793.5,520.6,1442.0,1164.6,1317.5,1086.4,1012.9,880.4,1032.4,960.1,1266.0,1078.9,1333.9,1308.7,991.1,1897.1,2975.0,2305.9,2281.6,9752.6,1951.2,868.4,727.9,2917.9,2506.6,1199.7,1044.2,1684.4,1418.8,2612.8,1694.6,2246.1,3683.4,1972.9,1198.3,806.9,877.5,1123.9,1431.1,1929.5,717.1,1680.8,900.7,1531.9,1100.6,460.9,899.4,1591.8,845.9,704.9,881.6,1071.3,1734.2,660.7,968.4,1114.0,1276.4,730.6,1975.5,813.6,2184.5,964.2,1877.6,811.9,980.4,944.4,1174.7,1109.8,1943.9,942.4,1378.8,1214.8,861.3,2432.5,804.9,1809.3,1964.0,711.5,707.4,2403.9,1578.9,403.2,1337.8,1001.0,945.1,1027.6,1171.9,2049.6,1198.9,886.6,539.0,584.8,493.3,373.7,1478.2,1402.9,1052.8,615.6,594.7,3126.8,276.1,490.7,985.6,1171.2,1227.1,1463.5,983.3,1273.9,759.9,704.9,826.8,732.2,1590.2,1028.8,591.0,1033.6,1654.7,717.0,468.7,1069.6,499.1,1612.4,704.2,1393.4,1273.6,691.7,555.1,1417.4,796.9,2368.3,795.9,1837.1,1022.1,739.1,1856.5,1588.5,804.2,1717.6,436.1,1270.9,1616.6,1269.3,1395.2,714.1,913.1,2273.1,1766.4,1299.8,2983.3,2288.6,1275.3,1252.4,527.9,1877.7,668.8,1919.9,1003.6,1466.5,730.8,598.6,1181.4,1747.8,1149.8,1094.8,877.1,485.3,1635.2,585.4,1369.3,1644.7,1260.8,348.1,1233.9,1378.3,406.1,958.8,2553.1,2679.6,1442.7,872.2,1268.4,920.3,1613.4,891.1,628.7,1386.4,713.6,2369.8,750.9,623.1,763.2,675.0,2301.8,1793.8,749.1,999.9,1432.4,6619.7,2361.7,1006.8,2942.0,3345.9,961.3,2017.6,3146.4,660.3,540.6,1977.5,1644.2,826.1,1752.7,1145.4,580.6,1158.0,960.1,1660.6,2387.8,1518.6,1018.0,1845.8,1481.9,1846.2,1984.7,1600.7,3529.9,1156.4,2369.7,1940.9,1171.9,4107.0,4183.5,745.2,2692.8,3261.8,1078.0,1698.1,2513.1,3119.5,2858.9,1187.0,1272.3,2231.9,7732.5,2302.9,1152.9,5763.1,7470.5,5538.1,1196.1,1593.1,1389.6,2239.1,3071.8,5460.5,7457.1,1143.1,1177.2,4465.1,1070.6,1924.1,6591.0,1364.0,1516.6,2842.4,1903.7,1976.8,1943.7,4646.1,3045.9,2683.6,3690.7,4365.5,1726.3,3490.9,2135.6,2745.1,3007.9,2488.4,2994.2,3202.3,4473.3,2915.3,3930.1,4331.2,2993.9,2696.3,4466.0,11090.1,3931.5,11096.1,5485.3,11511.9,20881.9,13586.2,24730.4,21954.9,39003.5],"cum_vol":[11931.0,15174.6,18433.7,20970.5,24778.2,28693.7,29819.6,31379.8,33529.1,35006.4,37297.7,39637.1,41502.4,43176.9,44492.2,47965.0,49988.4,53844.9,54916.1,55840.2,57361.6,58887.4,62726.7,65146.5,67168.6,68479.1,70677.1,72026.6,74093.7,75830.4,79135.1,85386.2,86672.4,89643.7,92091.6,93580.4,96977.4,98122.0,99279.1,101671.0,103032.0,105739.5,106802.7,111469.2,113384.6,115114.4,116564.0,118042.6,120865.1,123347.2,124832.3,127182.1,128714.6,130890.4,132697.1,133459.9,134260.4,136345.9,138275.0,141534.1,143893.4,146049.7,148140.1,150756.2,153930.1,154867.9,156671.8,157045.6,157825.9,159799.8,161011.4,161654.5,162464.0,165235.2,169372.8,173655.6,174828.2,177006.0,178434.9,179590.9,181561.2,182620.8,183271.9,183807.9,184720.9,185254.8,186303.6,187119.0,187887.5,189672.0,191850.6,192993.7,193879.4,195672.9,196193.6,197635.6,198800.2,200117.7,201204.1,202217.0,203097.4,204129.7,205089.8,206355.8,207434.6,208768.6,210077.3,211068.4,212965.4,215940.4,218246.4,220528.0,230280.6,232231.9,233100.2,233828.1,236746.0,239252.6,240452.3,241496.5,243180.9,244599.6,247212.4,248907.1,251153.2,254836.6,256809.5,258007.8,258814.6,259692.1,260816.1,262247.1,264176.6,264893.8,266574.6,267475.3,269007.1,270107.7,270568.6,271467.9,273059.7,273905.6,274610.4,275492.0,276563.3,278297.5,278958.2,279926.6,281040.6,282316.9,283047.5,285023.0,285836.6,288021.1,288985.3,290862.9,291674.7,292655.1,293599.5,294774.2,295884.0,297827.9,298770.3,300149.1,301363.9,302225.1,304657.6,305462.6,307271.9,309235.9,309947.4,310654.7,313058.6,314637.5,315040.7,316378.5,317379.5,318324.6,319352.3,320524.2,322573.8,323772.7,324659.4,325198.4,325783.1,326276.4,326650.1,328128.4,329531.2,330584.0,331199.6,331794.4,334921.1,335197.2,335687.9,336673.5,337844.7,339071.8,340535.3,341518.6,342792.4,343552.4,344257.3,345084.1,345816.3,347406.5,348435.3,349026.3,350059.9,351714.6,352431.6,352900.4,353970.0,354469.1,356081.5,356785.7,358179.1,359452.8,360144.5,360699.6,362117.1,362914.0,365282.3,366078.2,367915.3,368937.4,369676.5,371533.0,373121.5,373925.7,375643.4,376079.4,377350.3,378966.9,380236.1,381631.4,382345.4,383258.6,385531.7,387298.1,388597.9,391581.1,393869.7,395145.0,396397.4,396925.4,398803.1,399471.9,401391.7,402395.3,403861.8,404592.6,405191.2,406372.6,408120.4,409270.1,410364.9,411242.0,411727.3,413362.5,413947.9,415317.1,416961.9,418222.6,418570.7,419804.6,421182.9,421588.9,422547.7,425100.8,427780.4,429223.1,430095.3,431363.6,432283.9,433897.3,434788.4,435417.1,436803.5,437517.1,439886.9,440637.8,441260.9,442024.1,442699.1,445000.9,446794.7,447543.8,448543.7,449976.1,456595.9,458957.6,459964.4,462906.4,466252.2,467213.5,469231.1,472377.6,473037.9,473578.5,475556.0,477200.2,478026.3,479779.0,480924.4,481505.1,482663.1,483623.1,485283.8,487671.6,489190.1,490208.1,492053.9,493535.8,495382.0,497366.7,498967.4,502497.3,503653.7,506023.4,507964.3,509136.2,513243.2,517426.7,518171.9,520864.7,524126.5,525204.5,526902.6,529415.8,532535.3,535394.2,536581.2,537853.5,540085.4,547817.9,550120.8,551273.6,557036.8,564507.3,570045.4,571241.6,572834.7,574224.3,576463.4,579535.2,584995.7,592452.8,593595.9,594773.1,599238.2,600308.9,602233.0,608824.0,610188.0,611704.6,614547.0,616450.7,618427.5,620371.2,625017.3,628063.1,630746.8,634437.5,638803.0,640529.3,644020.1,646155.7,648900.8,651908.6,654397.1,657391.3,660593.6,665066.9,667982.1,671912.2,676243.4,679237.4,681933.6,686399.6,697489.8,701421.3,712517.4,718002.7,729514.6,750396.5,763982.7,788713.1,810668.1,849671.6],"abs_move_pct":[0.484,0.7431,0.8164,0.8887,0.7622,0.8083,1.0125,1.1373,1.0956,1.0001,1.0609,1.1183,1.2611,1.2883,1.3175,1.3071,1.349,1.3237,1.283,1.3421,1.3143,1.3646,1.3905,1.3951,1.4255,1.3843,1.3456,1.3461,1.3093,1.3118,1.3304,1.2182,1.2665,1.3193,1.3325,1.2707,1.355,1.3774,1.3072,1.3111,1.2098,1.269,1.2453,1.3504,1.3763,1.3437,1.3792,1.3206,1.2695,1.2831,1.2493,1.2585,1.2747,1.2828,1.3451,1.2921,1.3371,1.3501,1.3637,1.4077,1.3977,1.3869,1.3953,1.3888,1.4407,1.3542,1.3901,1.4228,1.4174,1.3404,1.3578,1.4032,1.4034,1.3737,1.3012,1.3039,1.2994,1.3603,1.3355,1.3459,1.3062,1.3334,1.3308,1.3931,1.4152,1.4873,1.5012,1.5533,1.5287,1.4873,1.4748,1.5087,1.485,1.5211,1.525,1.4711,1.4923,1.4971,1.5041,1.5042,1.5243,1.53,1.5747,1.5392,1.546,1.4999,1.4996,1.5229,1.4763,1.575,1.6429,1.6619,1.716,1.7556,1.7628,1.7923,1.7384,1.7029,1.7517,1.8222,1.7828,1.7752,1.7134,1.7471,1.6897,1.6289,1.5892,1.6354,1.6563,1.7021,1.6712,1.6723,1.7441,1.7567,1.6969,1.7296,1.7947,1.8047,1.7712,1.7904,1.7967,1.7759,1.7847,1.7769,1.7896,1.7955,1.7814,1.7966,1.743,1.7416,1.7459,1.8141,1.9301,1.9185,1.9688,1.9138,1.9397,1.8989,1.9048,1.9142,1.9344,1.9417,1.9626,1.9756,1.9919,1.9796,1.9498,1.9503,1.9243,2.0047,1.9863,2.0193,2.0227,1.9917,2.0154,2.0338,2.0317,2.0647,2.0473,2.0535,2.047,2.0673,2.1007,2.0815,2.0868,2.0933,2.0798,2.1055,2.0856,2.0785,2.0878,2.0934,2.0896,2.0976,2.1164,2.1564,2.1102,2.1227,2.1479,2.1408,2.1493,2.1406,2.1612,2.191,2.1596,2.2557,2.2422,2.2424,2.2663,2.2668,2.2733,2.2751,2.2987,2.3318,2.3395,2.3591,2.308,2.3324,2.3727,2.3417,2.3147,2.3282,2.3316,2.3413,2.4046,2.4044,2.4241,2.4131,2.434,2.4403,2.4005,2.3807,2.3817,2.3498,2.2878,2.2488,2.2442,2.249,2.2249,2.2143,2.2742,2.3412,2.297,2.3281,2.3542,2.3533,2.3933,2.3574,2.3565,2.3819,2.3747,2.3673,2.3806,2.3466,2.3746,2.362,2.3441,2.3579,2.3816,2.3918,2.3859,2.386,2.3966,2.373,2.4254,2.4028,2.4179,2.4173,2.4379,2.4115,2.4145,2.3927,2.4271,2.4157,2.4226,2.4097,2.4238,2.4378,2.4232,2.4103,2.4574,2.4585,2.4029,2.4103,2.3863,2.4124,2.3784,2.3656,2.3322,2.3402,2.3077,2.361,2.3606,2.3652,2.4307,2.4164,2.4329,2.4113,2.411,2.435,2.4505,2.4137,2.3996,2.4535,2.4458,2.4511,2.409,2.4049,2.4339,2.3831,2.4042,2.41,2.4222,2.4462,2.3799,2.3984,2.3841,2.426,2.4038,2.4163,2.4248,2.4302,2.3849,2.4147,2.4285,2.3831,2.3689,2.3493,2.3583,2.3864,2.4124,2.3852,2.379,2.342,2.3418,2.3609,2.3692,2.368,2.2707,2.2062,2.1963,2.1852,2.2144,2.2083,2.1613,2.102,2.0801,2.1185,2.1124,2.1068,2.1677,2.1501,2.1678,2.1406,2.146,2.1538,2.1733,2.2095,2.1943,2.1772,2.2505,2.2422,2.2412,2.208,2.255,2.2687,2.2791,2.2846,2.2647,2.2513,2.2481,2.2539,2.2382,2.2783,2.306,2.2986,2.3259,2.2924,2.2844,2.1979,2.2826,2.281,2.2122,2.212,2.3493,2.2192,2.2228,2.2772,2.258,2.2362],"open5_vol":24778.2,"days":14,"atr14":0.25988571428571433,"adv14":1144383,"avg_range_pct14":4.719,"prev_close":5.62,"prev_high":5.72,"prev_low":5.45,"high_20d":5.91,"ref_5d_high":5.72,"ref_5d_low":5.09,"ref_5d_avg_high":5.525,"ref_5d_avg_low":5.318,"ref_5d_avg_range":0.207,"sr14":{"levels":[{"lo":4.87,"hi":4.89,"mid":4.88,"touches":2,"last_touch_days_ago":9},{"lo":4.98,"hi":5.0355,"mid":5.0168,"touches":3,"last_touch_days_ago":7},{"lo":5.06,"hi":5.09,"mid":5.0754,"touches":5,"last_touch_days_ago":4},{"lo":5.285,"hi":5.345,"mid":5.304,"touches":5,"last_touch_days_ago":3},{"lo":5.45,"hi":5.475,"mid":5.4625,"touches":2,"last_touch_days_ago":0},{"lo":5.54,"hi":5.6,"mid":5.58,"touches":3,"last_touch_days_ago":1},{"lo":5.605,"hi":5.655,"mid":5.63,"touches":2,"last_touch_days_ago":1},{"lo":5.72,"hi":5.76,"mid":5.74,"touches":2,"last_touch_days_ago":0}],"high":5.91,"low":4.87,"atr":0.2599,"sessions":14,"tol":0.065}}