{"symbol":"EMBC","for_date":"2026-10-05","built":"2026-10-02T16:36:32-04:00","sessions":["2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02"],"vol_per_min":[12646.6,1604.6,2420.7,837.4,2307.6,2966.6,1954.5,934.2,1448.4,913.9,1693.6,1025.7,1399.3,1556.5,1232.9,3770.8,1024.6,4070.4,946.9,1773.4,681.2,1030.3,1176.6,2838.2,1421.6,1377.9,1691.6,1212.9,1216.3,1001.8,2724.1,4438.8,1216.5,1724.9,2383.4,1946.9,2100.2,1662.7,1165.2,2215.4,1173.6,1441.0,1000.6,3856.1,1434.8,2114.8,1945.5,1124.4,1593.7,2149.9,979.2,1591.9,696.5,2170.9,1353.9,1241.9,986.6,1336.9,3663.5,3233.1,1367.9,2169.4,806.6,1123.6,673.5,962.9,1383.4,584.9,1809.4,996.2,1212.1,952.2,943.6,486.8,2474.6,3806.0,811.5,1999.9,1120.6,853.8,1225.9,1080.4,738.7,550.5,722.9,652.4,867.2,1063.4,586.1,1863.7,745.5,756.5,806.6,1407.8,1074.6,628.2,2078.4,1003.9,1415.9,841.7,1267.9,2372.1,676.2,325.1,550.3,1733.8,1152.4,4428.0,1314.7,721.4,1517.1,1451.7,602.2,1237.6,764.6,1000.6,895.1,915.2,960.8,1469.6,3749.5,878.5,2268.2,1025.6,1975.0,3002.0,1215.3,1183.4,503.0,615.8,920.0,869.4,1967.0,828.4,1196.6,249.6,1248.1,897.2,528.0,1147.0,944.0,543.3,659.9,764.8,896.2,900.1,640.1,1238.1,1432.4,829.5,6511.3,1249.4,846.0,2097.2,601.0,8436.1,1669.5,1266.1,555.3,921.2,1251.8,1253.9,1140.9,963.4,863.7,910.9,1587.1,799.6,1313.1,1364.1,882.8,1529.6,1281.9,1255.9,507.9,1296.6,841.4,229.0,704.8,938.5,1931.7,1235.5,420.6,871.8,1076.3,557.9,356.5,1522.5,1453.6,469.0,1155.6,845.6,2215.0,522.2,707.8,773.8,610.5,933.1,1261.5,1767.5,636.5,892.2,936.5,632.8,482.5,387.1,1822.3,1294.9,1103.7,712.4,1145.4,743.9,1528.6,451.4,1729.9,1412.4,699.9,646.1,946.4,769.0,1788.6,1192.7,1801.4,1536.5,1744.4,3490.1,515.0,1822.2,404.8,386.3,963.1,595.5,959.4,2475.6,1928.7,1338.3,765.9,1022.4,1652.6,1566.9,1864.9,2123.9,2007.6,644.3,982.6,3645.5,2085.6,577.4,980.4,1852.4,770.6,1439.5,539.7,556.3,1893.0,1857.4,1485.0,986.4,404.6,405.3,602.6,700.5,2202.6,1745.2,341.3,2042.0,2342.8,569.2,819.7,2342.5,2204.1,925.3,462.4,1629.8,1202.1,1496.6,1028.1,537.3,1340.2,699.5,1651.4,655.9,1631.8,1049.4,785.9,2295.1,1065.1,1528.1,1012.9,1230.3,1026.2,2163.4,1595.3,2557.8,3607.7,1431.1,1443.9,1205.3,1285.1,867.4,1983.4,1387.4,2363.1,2827.9,1487.4,1242.1,1021.7,934.2,1822.5,1645.6,1240.1,5752.4,3743.4,559.1,2845.5,2328.0,1894.9,1414.7,1493.1,693.1,1957.9,701.6,3319.9,3657.4,1078.3,1660.4,909.6,1021.1,1496.1,2586.6,1861.2,2079.8,2407.2,1232.6,796.9,1101.8,1795.6,4693.1,2665.4,2080.4,2651.6,1567.6,1380.2,1275.9,856.6,1934.1,2365.9,908.6,1470.4,1652.4,1166.6,1315.4,980.8,1048.7,1862.9,1121.2,769.1,1601.1,1080.6,1723.4,2332.6,3321.1,3910.4,3222.0,4122.9,2786.8,2687.8,2034.1,1811.2,3644.7,2978.0,1896.0,3318.9,2628.6,2326.3,3133.4,3368.2,2423.9,2349.2,3280.4,10872.0,3260.6,4848.2,7621.2,10613.5,18230.5,10992.5,23362.1,28857.3,39996.6],"cum_vol":[12646.6,14251.1,16671.9,17509.3,19816.9,22783.5,24738.0,25672.2,27120.6,28034.5,29728.1,30753.8,32153.1,33709.6,34942.4,38713.2,39737.9,43808.2,44755.1,46528.5,47209.7,48240.0,49416.6,52254.9,53676.4,55054.3,56745.9,57958.7,59175.0,60176.8,62900.9,67339.7,68556.2,70281.1,72664.5,74611.4,76711.6,78374.3,79539.5,81754.9,82928.5,84369.5,85370.1,89226.2,90661.0,92775.8,94721.3,95845.7,97439.4,99589.4,100568.6,102160.4,102856.9,105027.9,106381.8,107623.6,108610.2,109947.1,113610.6,116843.7,118211.6,120381.0,121187.6,122311.3,122984.8,123947.7,125331.1,125915.9,127725.3,128721.5,129933.6,130885.9,131829.5,132316.3,134790.9,138596.9,139408.4,141408.2,142528.8,143382.6,144608.4,145688.8,146427.5,146978.0,147700.9,148353.3,149220.5,150283.9,150870.1,152733.8,153479.3,154235.8,155042.4,156450.2,157524.8,158153.0,160231.4,161235.2,162651.1,163492.9,164760.8,167132.9,167809.1,168134.1,168684.4,170418.2,171570.6,175998.6,177313.4,178034.7,179551.8,181003.5,181605.7,182843.4,183607.9,184608.5,185503.6,186418.8,187379.6,188849.2,192598.7,193477.2,195745.4,196771.1,198746.1,201748.1,202963.4,204146.8,204649.8,205265.6,206185.6,207055.0,209022.0,209850.4,211047.0,211296.6,212544.8,213442.0,213970.0,215117.0,216061.0,216604.3,217264.2,218029.0,218925.2,219825.3,220465.4,221703.6,223136.0,223965.5,230476.8,231726.1,232572.1,234669.4,235270.4,243706.5,245376.0,246642.1,247197.4,248118.6,249370.4,250624.3,251765.1,252728.6,253592.3,254503.2,256090.3,256889.9,258203.1,259567.1,260449.9,261979.6,263261.4,264517.4,265025.2,266321.8,267163.1,267392.1,268096.9,269035.4,270967.1,272202.6,272623.3,273495.1,274571.4,275129.2,275485.7,277008.2,278461.8,278930.8,280086.4,280932.1,283147.1,283669.3,284377.1,285150.9,285761.4,286694.4,287955.9,289723.4,290359.9,291252.1,292188.6,292821.4,293303.9,293691.1,295513.4,296808.2,297911.9,298624.3,299769.7,300513.6,302042.2,302493.6,304223.6,305636.0,306335.9,306982.0,307928.4,308697.4,310486.0,311678.7,313480.1,315016.6,316761.1,320251.1,320766.1,322588.4,322993.1,323379.4,324342.6,324938.1,325897.4,328373.1,330301.8,331640.1,332406.0,333428.4,335081.1,336647.9,338512.8,340636.6,342644.2,343288.5,344271.1,347916.6,350002.1,350579.5,351559.9,353412.2,354182.9,355622.4,356162.1,356718.4,358611.4,360468.7,361953.7,362940.1,363344.8,363750.1,364352.7,365053.2,367255.9,369001.1,369342.4,371384.4,373727.1,374296.4,375116.1,377458.6,379662.7,380588.0,381050.4,382680.1,383882.3,385378.9,386407.0,386944.3,388284.5,388984.0,390635.4,391291.4,392923.1,393972.5,394758.4,397053.6,398118.6,399646.7,400659.6,401889.9,402916.1,405079.4,406674.7,409232.5,412840.2,414271.4,415715.2,416920.5,418205.6,419073.0,421056.4,422443.8,424806.9,427634.9,429122.2,430364.4,431386.1,432320.3,434142.8,435788.4,437028.6,442781.0,446524.4,447083.6,449929.1,452257.1,454152.0,455566.7,457059.9,457753.0,459710.9,460412.5,463732.4,467389.7,468468.0,470128.4,471038.0,472059.1,473555.1,476141.8,478003.0,480082.8,482490.0,483722.6,484519.5,485621.3,487416.9,492110.0,494775.4,496855.8,499507.4,501075.0,502455.2,503731.1,504587.7,506521.8,508887.6,509796.3,511266.6,512919.0,514085.6,515400.9,516381.7,517430.4,519293.3,520414.5,521183.6,522784.8,523865.4,525588.8,527921.4,531242.4,535152.8,538374.8,542497.7,545284.5,547972.3,550006.4,551817.6,555462.3,558440.3,560336.3,563655.1,566283.8,568610.1,571743.5,575111.7,577535.6,579884.9,583165.2,594037.2,597297.8,602146.0,609767.2,620380.7,638611.2,649603.7,672965.8,701823.1,741819.6],"abs_move_pct":[0.5387,0.5733,0.5412,0.6716,0.6114,0.6801,0.8442,0.8773,0.8326,0.8398,0.9327,0.9069,0.9673,1.037,1.0696,1.0506,1.0511,1.0539,1.0253,1.122,1.1299,1.1338,1.2018,1.216,1.2522,1.2615,1.2289,1.2025,1.2122,1.2504,1.2049,1.1105,1.0804,1.1213,1.1299,1.0787,1.1236,1.2238,1.1868,1.2251,1.1712,1.1983,1.1302,1.1524,1.1939,1.2806,1.2511,1.2701,1.1858,1.2221,1.1764,1.1977,1.2157,1.276,1.3591,1.3681,1.3947,1.4219,1.4806,1.4988,1.4405,1.3877,1.4257,1.4182,1.3932,1.3773,1.432,1.4254,1.4134,1.3489,1.3566,1.3558,1.3074,1.2852,1.193,1.2092,1.1957,1.1597,1.1407,1.2,1.2254,1.219,1.1681,1.2204,1.2232,1.2684,1.2441,1.3022,1.2891,1.2666,1.2977,1.2933,1.289,1.3155,1.3643,1.365,1.4349,1.4443,1.4148,1.4135,1.4496,1.3998,1.4058,1.3917,1.3691,1.3087,1.3471,1.4356,1.3656,1.405,1.4475,1.4628,1.4722,1.4387,1.4226,1.4308,1.3912,1.398,1.4114,1.4268,1.4057,1.3902,1.3027,1.3155,1.3069,1.2456,1.2182,1.2478,1.2688,1.2818,1.2922,1.3011,1.3564,1.369,1.3343,1.3405,1.3586,1.337,1.3544,1.3285,1.3524,1.3577,1.3515,1.3645,1.3843,1.4219,1.4599,1.5129,1.4969,1.5164,1.4781,1.5291,1.5944,1.62,1.6665,1.6981,1.7067,1.6307,1.6172,1.6307,1.6117,1.5814,1.6244,1.6114,1.6048,1.6444,1.6722,1.6718,1.6216,1.6685,1.6986,1.6878,1.7065,1.6794,1.7064,1.7207,1.7374,1.7437,1.7363,1.7311,1.7433,1.7358,1.765,1.7443,1.7178,1.7368,1.7161,1.7164,1.6917,1.6665,1.6797,1.6919,1.7068,1.7133,1.7583,1.8034,1.8158,1.828,1.8592,1.8593,1.8892,1.8835,1.9031,1.9549,1.9417,1.9608,1.942,1.9402,1.9939,1.9986,2.009,2.011,2.0416,2.0262,2.0579,2.1029,2.0768,2.0375,2.0368,2.0307,2.0229,2.0406,2.0184,2.0429,2.0814,2.0699,2.0704,2.0205,2.0652,2.0758,2.0652,2.0336,2.0587,1.9875,2.0032,1.9991,1.9997,1.9553,1.9764,1.9471,2.0167,2.0359,2.014,1.9695,2.0206,1.9692,1.9833,1.9363,1.9025,1.9341,1.9536,1.9785,2.0042,1.9591,2.0258,2.0442,2.0053,2.013,2.0212,2.0203,1.9885,1.9823,2.0218,1.9736,2.0122,2.0129,2.027,2.0141,2.0328,2.0214,2.0066,2.0379,2.0395,2.0543,2.0671,2.0281,2.0357,2.0501,2.0605,2.0644,2.0565,2.0618,1.9883,1.9757,1.9752,1.9895,1.9753,1.9517,1.9182,1.908,1.9187,1.9707,1.9566,1.9903,2.0676,2.0611,2.1061,2.0839,2.0677,2.0839,2.156,2.1406,2.1158,2.1123,2.1165,2.0977,2.0619,2.0524,2.0798,2.0665,2.0799,2.1114,2.1247,2.098,2.0641,2.089,2.0943,2.116,2.1231,2.1239,2.1267,2.1564,2.0934,2.1103,2.1049,2.0501,2.075,2.0435,2.0152,2.0738,2.1068,2.0771,2.0954,2.0677,2.082,2.0888,2.1142,2.1074,2.0213,2.0066,1.9499,1.9588,1.9658,1.9512,1.9516,1.9581,1.9105,1.8844,1.9157,1.9162,1.9105,1.9026,1.8904,1.94,1.9345,1.9537,1.9427,1.9237,1.9229,1.9177,1.9543,1.9654,1.972,1.9837,1.9996,1.9782,1.9385,1.9634,1.9631,1.9342,1.912,1.8929,1.8523,1.8653,1.8623,1.861,1.8608,1.8273,1.8072,1.7676,1.837,1.8408,1.7645,1.7495,1.8809,1.9034,1.9199,1.8892,1.825,1.8934],"open5_vol":19816.9,"days":14,"atr14":0.24663571428571432,"adv14":1057116,"avg_range_pct14":4.434,"prev_close":5.65,"prev_high":5.82,"prev_low":5.49,"high_20d":5.98,"ref_5d_high":5.98,"ref_5d_low":5.49,"ref_5d_avg_high":5.923,"ref_5d_avg_low":5.636,"ref_5d_avg_range":0.287,"sr14":{"levels":[{"lo":5.035,"hi":5.09,"mid":5.0717,"touches":4,"last_touch_days_ago":10},{"lo":5.285,"hi":5.345,"mid":5.305,"touches":4,"last_touch_days_ago":9},{"lo":5.45,"hi":5.49,"mid":5.47,"touches":2,"last_touch_days_ago":0},{"lo":5.605,"hi":5.655,"mid":5.6367,"touches":6,"last_touch_days_ago":1},{"lo":5.72,"hi":5.76,"mid":5.74,"touches":2,"last_touch_days_ago":4},{"lo":5.9,"hi":5.96,"mid":5.9363,"touches":4,"last_touch_days_ago":1}],"high":5.98,"low":5.035,"atr":0.2466,"sessions":14,"tol":0.0617}}