{"symbol":"ADEA","for_date":"2025-03-27","built":"2026-09-30T18:06:54-04:00","sessions":["2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26"],"vol_per_min":[19195.9,622.1,627.5,727.4,706.9,444.9,579.9,279.6,835.6,1827.5,364.1,980.9,403.7,1090.1,444.0,553.4,436.8,530.6,695.2,677.0,1140.6,385.1,1332.1,767.4,328.8,494.9,629.9,980.9,571.4,398.6,1296.8,667.7,1251.1,697.1,1045.6,650.8,1468.3,977.1,588.1,1277.3,868.4,702.1,673.1,668.6,792.1,708.0,606.6,946.1,508.1,507.8,742.6,450.9,350.5,567.4,909.8,574.4,446.2,421.4,769.9,736.0,754.0,680.4,161.7,425.6,637.6,340.2,1280.9,327.0,360.6,289.7,787.3,610.9,469.9,1096.9,638.2,499.6,666.2,163.1,831.1,1316.5,686.6,821.1,1502.9,317.4,599.2,557.4,2104.0,804.1,844.5,351.8,1254.1,2129.1,1124.8,871.2,1160.1,891.6,1316.5,1281.4,698.9,738.2,1402.5,1199.2,1111.8,582.2,550.9,661.9,742.3,347.5,737.8,528.7,831.9,568.6,900.5,487.6,721.5,1227.8,862.1,503.9,1251.7,713.3,1266.9,491.4,346.3,683.5,561.6,744.3,471.6,1296.7,696.1,697.1,646.9,681.3,706.4,490.1,868.4,675.7,779.1,397.0,801.4,1334.0,669.6,672.6,1087.7,807.8,1235.5,904.5,988.9,337.9,530.1,453.4,658.6,819.3,373.9,476.3,1055.1,1053.8,431.3,556.1,385.1,555.1,419.4,1009.8,968.9,650.0,263.6,755.1,547.9,795.9,710.1,539.2,936.3,626.0,741.4,555.6,1204.3,902.0,885.8,311.1,584.9,1166.4,440.1,658.1,874.2,674.9,606.8,547.1,752.2,591.9,1109.8,1535.5,619.9,620.9,660.3,705.8,449.6,588.4,481.4,437.9,526.7,638.3,460.4,457.2,1046.8,552.1,292.5,690.1,737.5,990.3,819.4,283.0,699.5,489.4,473.7,695.8,713.4,896.5,989.7,439.1,1440.4,474.1,522.9,553.1,485.7,407.9,697.6,696.7,934.6,1365.4,449.4,1573.5,891.4,668.8,695.6,558.8,480.4,1154.5,680.6,742.6,729.7,690.3,710.4,686.4,693.0,520.4,1190.6,358.3,571.3,727.6,707.0,642.9,782.3,1400.8,589.6,716.3,744.3,692.2,772.9,753.8,724.3,552.9,1053.9,262.6,514.8,699.2,578.1,176.5,771.4,1326.8,775.1,1022.3,1947.6,668.5,671.8,844.3,799.4,950.6,745.5,748.1,408.8,1045.0,595.2,939.9,669.9,1008.3,665.3,242.9,885.6,728.0,386.0,378.4,1124.8,712.1,769.7,475.9,842.6,1106.5,688.0,558.5,540.7,546.4,808.3,1068.3,1984.7,648.1,775.3,413.4,1014.9,580.1,1160.2,983.6,708.5,1071.1,715.4,764.9,357.4,429.4,1240.1,1213.9,698.3,665.7,753.3,958.1,345.2,835.8,538.7,759.7,770.7,882.6,887.0,894.1,1332.9,860.7,949.4,896.2,1084.6,1214.7,1229.3,606.1,996.6,556.3,1275.6,816.2,1317.4,1078.1,811.6,835.6,1048.1,1163.4,1273.6,937.0,1344.8,956.6,1160.1,1132.4,1423.2,1049.6,1528.7,1006.7,1136.1,2003.1,1697.7,1197.8,1576.9,1235.8,2202.6,1477.6,1111.0,1617.1,2363.4,1046.1,1403.4,1755.8,1920.9,1362.2,1963.0,1732.2,1567.6,1615.5,1652.0,1909.7,12460.4,3147.1,3924.2,3956.5,6695.6,9982.4,8564.9,8993.6,10874.4,21506.2],"cum_vol":[19195.9,19818.1,20445.6,21173.0,21879.9,22324.9,22904.7,23184.4,24020.0,25847.5,26211.6,27192.6,27596.3,28686.4,29130.4,29683.9,30120.6,30651.3,31346.5,32023.5,33164.1,33549.2,34881.3,35648.6,35977.4,36472.4,37102.2,38083.1,38654.4,39053.1,40349.9,41017.6,42268.6,42965.8,44011.4,44662.2,46130.5,47107.6,47695.7,48973.0,49841.4,50543.5,51216.6,51885.1,52677.2,53385.2,53991.8,54937.9,55446.1,55953.9,56696.5,57147.4,57497.9,58065.2,58975.0,59549.4,59995.6,60417.1,61186.9,61922.9,62676.9,63357.3,63519.0,63944.6,64582.2,64922.4,66203.4,66530.4,66891.0,67180.7,67968.0,68578.9,69048.9,70145.8,70784.0,71283.6,71949.8,72112.9,72943.9,74260.4,74947.1,75768.2,77271.1,77588.6,78187.8,78745.1,80849.1,81653.3,82497.8,82849.6,84103.7,86232.8,87357.6,88228.8,89388.9,90280.5,91597.0,92878.4,93577.2,94315.4,95717.9,96917.1,98028.9,98611.1,99162.1,99824.0,100566.3,100913.8,101651.6,102180.3,103012.2,103580.8,104481.3,104968.9,105690.4,106918.2,107780.3,108284.2,109535.9,110249.2,111516.1,112007.5,112353.8,113037.3,113598.9,114343.1,114814.8,116111.5,116807.6,117504.8,118151.6,118832.9,119539.4,120029.5,120897.9,121573.6,122352.8,122749.8,123551.2,124885.2,125554.8,126227.4,127315.1,128122.9,129358.4,130262.9,131251.7,131589.6,132119.8,132573.1,133231.7,134051.0,134424.9,134901.2,135956.3,137010.1,137441.4,137997.5,138382.6,138937.7,139357.1,140366.9,141335.8,141985.8,142249.4,143004.4,143552.3,144348.2,145058.3,145597.5,146533.8,147159.8,147901.2,148456.9,149661.1,150563.1,151448.9,151760.1,152345.0,153511.4,153951.5,154609.6,155483.8,156158.6,156765.4,157312.6,158064.8,158656.6,159766.4,161301.9,161921.8,162542.6,163202.9,163908.7,164358.3,164946.7,165428.1,165866.1,166392.8,167031.1,167491.4,167948.6,168995.4,169547.6,169840.1,170530.1,171267.6,172257.9,173077.4,173360.4,174059.9,174549.2,175022.9,175718.7,176432.1,177328.6,178318.4,178757.5,180197.9,180672.1,181195.0,181748.1,182233.9,182641.8,183339.4,184036.1,184970.7,186336.1,186785.6,188359.1,189250.4,189919.2,190614.8,191173.6,191653.9,192808.4,193489.0,194231.6,194961.3,195651.6,196361.9,197048.3,197741.3,198261.6,199452.2,199810.5,200381.8,201109.4,201816.4,202459.3,203241.6,204642.4,205232.0,205948.3,206692.6,207384.8,208157.7,208911.5,209635.8,210188.7,211242.6,211505.3,212020.1,212719.3,213297.4,213473.9,214245.4,215572.1,216347.3,217369.6,219317.2,219985.7,220657.5,221501.8,222301.1,223251.8,223997.3,224745.4,225154.1,226199.1,226794.4,227734.3,228404.1,229412.4,230077.7,230320.6,231206.3,231934.3,232320.3,232698.6,233823.4,234535.6,235305.3,235781.2,236623.8,237730.3,238418.3,238976.8,239517.5,240063.9,240872.1,241940.4,243925.1,244573.3,245348.6,245761.9,246776.8,247356.9,248517.1,249500.7,250209.2,251280.3,251995.6,252760.6,253118.0,253547.4,254787.6,256001.5,256699.8,257365.5,258118.8,259076.9,259422.1,260257.9,260796.6,261556.4,262327.1,263209.6,264096.6,264990.8,266323.6,267184.4,268133.7,269029.9,270114.5,271329.2,272558.5,273164.6,274161.3,274717.6,275993.1,276809.4,278126.8,279204.9,280016.6,280852.1,281900.2,283063.6,284337.1,285274.1,286618.9,287575.6,288735.7,289868.1,291291.4,292341.0,293869.7,294876.4,296012.6,298015.6,299713.4,300911.1,302488.0,303723.8,305926.4,307404.0,308515.0,310132.1,312495.5,313541.6,314945.1,316700.9,318621.8,319984.0,321947.0,323679.2,325246.8,326862.3,328514.3,330424.0,342884.4,346031.6,349955.8,353912.3,360607.9,370590.3,379155.1,388148.7,399023.1,420529.3],"abs_move_pct":[0.4388,0.4165,0.5489,0.6321,0.651,0.6421,0.691,0.7402,0.7855,0.8887,0.8099,0.7678,0.7248,0.7491,0.69,0.7288,0.6978,0.6559,0.6688,0.7453,0.678,0.6843,0.7393,0.7234,0.7133,0.6697,0.651,0.6258,0.6428,0.6634,0.7594,0.7425,0.7237,0.6605,0.6758,0.6437,0.6607,0.7338,0.7479,0.7458,0.7031,0.6698,0.6603,0.6742,0.6868,0.6911,0.6698,0.7082,0.7104,0.7,0.6899,0.7159,0.7082,0.7483,0.7535,0.715,0.7327,0.7226,0.8256,0.8178,0.8117,0.7942,0.7835,0.8285,0.831,0.8607,0.9036,0.8986,0.9114,0.9086,0.933,0.9606,0.9121,0.9077,0.9124,0.9232,0.9792,1.0033,0.9552,0.9622,0.9279,0.9493,0.9235,0.9091,0.8959,0.9371,0.9646,0.9607,0.9794,0.9835,1.0049,1.0109,1.049,1.0618,1.0448,1.0154,1.0228,1.0251,1.0478,1.0301,1.05,1.0385,1.0344,1.0251,1.0502,0.9924,1.026,0.9957,0.9741,0.9931,1.0154,1.0302,1.0134,1.0334,1.0187,1.003,1.0122,0.9846,0.987,0.974,0.9379,0.8867,0.8875,0.8852,0.8711,0.8896,0.9082,0.9265,0.9242,0.877,0.8792,0.8608,0.8648,0.8805,0.8706,0.9037,0.9107,0.9369,1.0066,0.9893,0.9523,0.9445,0.9659,0.9851,0.9935,1.0364,1.0288,1.0314,1.0356,1.0152,1.0172,1.0007,1.0034,0.9927,1.0307,1.0319,1.0476,1.0393,1.022,1.0192,1.0175,1.0905,1.0679,1.0767,1.0801,1.0764,1.0868,1.085,1.1177,1.1068,1.0597,1.0897,1.0877,1.1017,1.0854,1.0581,1.0411,1.0489,1.0293,1.0093,0.9668,0.9486,0.9615,0.941,0.9083,0.9018,0.9237,0.9102,0.9054,0.9644,0.988,0.9978,0.9979,0.957,0.8915,0.9331,0.9536,0.9818,1.008,0.9883,0.9701,0.945,0.956,0.9887,1.0145,0.9921,1.0012,1.028,1.0598,1.0708,1.0476,1.0472,1.0413,1.0536,1.0348,1.0301,1.0856,1.1052,1.0942,1.0621,1.0697,1.0717,1.1067,1.1087,1.1052,1.1341,1.1438,1.1301,1.1575,1.1854,1.1686,1.1835,1.1531,1.1498,1.1689,1.1314,1.1438,1.1447,1.1762,1.1849,1.1703,1.1774,1.2235,1.2206,1.2338,1.2124,1.224,1.222,1.2337,1.247,1.2741,1.2206,1.2264,1.2322,1.259,1.2469,1.2568,1.2614,1.2676,1.2915,1.3126,1.3049,1.2681,1.2801,1.2748,1.2739,1.2937,1.322,1.2706,1.2887,1.3038,1.2426,1.2711,1.256,1.299,1.2578,1.2511,1.2053,1.2155,1.252,1.2658,1.2667,1.2689,1.2505,1.2696,1.2543,1.264,1.2917,1.3003,1.3144,1.2959,1.271,1.3123,1.3077,1.2973,1.3034,1.2982,1.304,1.2697,1.2716,1.2699,1.2735,1.301,1.2944,1.2911,1.2956,1.2855,1.2989,1.3355,1.3381,1.3155,1.3381,1.357,1.327,1.3479,1.3459,1.3323,1.3371,1.3336,1.3735,1.3449,1.3615,1.3749,1.4483,1.4526,1.4338,1.4527,1.4266,1.4319,1.4125,1.416,1.3944,1.3488,1.3063,1.3638,1.408,1.4237,1.4555,1.4908,1.4723,1.4672,1.4597,1.4333,1.4139,1.4045,1.3812,1.3828,1.3558,1.3497,1.3259,1.3497,1.3269,1.3338,1.307,1.2821,1.2718,1.2575,1.2392,1.2545,1.2431,1.2504,1.2623,1.2424,1.2073,1.2011,1.2347,1.2151,1.2468,1.2497,1.245,1.3036,1.3035,1.3328,1.3077,1.3467,1.3463,1.3176,1.2951,1.3122,1.2974,1.384,1.3379,1.3403,1.3734,1.4023,1.4245,1.4395,1.4591,1.4265,1.4869],"open5_vol":21879.9,"days":14,"atr14":0.4512500000000002,"adv14":755957,"avg_range_pct14":2.933,"prev_close":14.01,"prev_high":14.525,"prev_low":13.94,"high_20d":16.28,"ref_5d_high":14.525,"ref_5d_low":13.46,"ref_5d_avg_high":14.154,"ref_5d_avg_low":13.758,"ref_5d_avg_range":0.396,"sr14":{"levels":[{"lo":13.46,"hi":13.5725,"mid":13.5162,"touches":2,"last_touch_days_ago":3},{"lo":13.6,"hi":13.69,"mid":13.632,"touches":5,"last_touch_days_ago":4},{"lo":13.83,"hi":13.94,"mid":13.874,"touches":5,"last_touch_days_ago":0},{"lo":13.955,"hi":14.01,"mid":13.9879,"touches":7,"last_touch_days_ago":4},{"lo":14.19,"hi":14.285,"mid":14.2467,"touches":3,"last_touch_days_ago":1},{"lo":14.5,"hi":14.525,"mid":14.5125,"touches":2,"last_touch_days_ago":0}],"high":15.05,"low":13.46,"atr":0.4513,"sessions":14,"tol":0.1128}}