{"symbol":"ADEA","for_date":"2025-05-09","built":"2026-09-30T17:59:19-04:00","sessions":["2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08"],"vol_per_min":[8118.6,464.1,1386.4,254.2,433.1,903.1,2401.6,461.1,786.7,705.8,409.9,2166.4,797.1,549.9,137.6,581.2,227.2,734.0,1335.6,932.8,703.1,646.9,612.6,693.9,250.9,501.1,189.6,189.8,958.9,339.0,819.6,347.7,419.1,788.6,430.6,855.5,1203.9,434.7,366.4,294.6,742.6,432.9,557.6,311.6,250.3,141.6,753.8,259.2,522.6,1714.6,632.9,519.3,336.6,580.8,1025.4,409.6,467.1,613.4,1323.2,332.6,1048.1,872.9,635.9,492.1,497.3,277.6,481.0,772.1,402.9,497.3,577.0,350.4,583.4,576.1,432.3,1808.4,343.4,764.5,443.3,230.2,1120.1,386.8,335.6,734.6,642.4,285.6,668.9,644.4,687.9,620.8,1445.7,627.9,1104.6,416.6,528.3,674.1,519.6,788.1,1123.9,257.2,150.2,372.6,498.1,898.6,561.6,520.9,428.1,752.1,590.9,813.6,985.3,659.1,415.6,898.0,105.4,1025.4,642.7,426.9,876.8,559.1,712.0,784.3,985.6,385.4,361.1,486.6,475.4,508.1,393.2,214.2,329.1,195.8,615.1,988.1,412.4,435.5,463.4,507.8,735.0,623.0,1200.7,660.6,724.9,1074.1,570.9,637.6,733.4,303.1,588.7,805.2,463.4,796.3,606.6,333.1,393.9,213.8,724.1,430.9,413.7,316.4,632.4,763.3,399.7,338.3,533.1,597.4,731.4,706.9,344.7,224.6,521.8,690.8,264.1,636.7,341.7,545.9,179.9,239.1,540.7,755.6,216.6,342.2,634.3,304.4,632.2,309.9,593.9,504.5,653.4,497.9,1143.6,295.1,518.1,1247.5,833.4,361.4,332.0,675.4,377.9,453.4,594.2,243.3,471.2,298.9,239.4,282.5,556.3,221.5,275.9,699.9,784.6,515.9,382.6,420.1,250.1,918.1,529.9,194.4,141.4,477.1,847.4,439.9,419.1,636.2,332.9,1131.5,550.0,653.7,578.4,256.4,480.3,452.0,553.5,190.7,559.6,380.5,617.6,449.9,730.5,478.6,491.6,924.4,462.1,709.3,599.2,1304.7,404.5,717.6,1258.1,927.9,611.8,636.8,463.6,563.9,372.2,728.9,768.6,802.5,306.9,607.8,489.1,1024.9,1068.0,407.1,364.1,511.6,835.5,202.9,614.2,1094.0,957.1,373.1,778.6,445.1,477.1,196.4,627.3,1978.9,715.4,520.6,552.3,840.4,375.4,475.2,445.2,658.7,368.2,473.9,531.4,504.9,1124.6,449.1,300.6,1516.6,404.5,381.2,392.4,289.6,216.3,609.7,2849.3,524.4,349.9,389.1,520.7,373.5,394.4,611.9,616.9,698.6,513.0,500.1,920.8,1001.1,808.6,797.2,377.1,775.9,642.4,598.4,1176.4,716.1,599.9,1077.6,606.9,560.9,664.9,1604.9,531.0,239.0,925.7,1222.6,1111.4,2197.9,551.6,983.6,965.1,841.9,1092.9,941.5,804.9,1540.4,1289.3,483.9,633.4,520.8,647.3,894.8,913.6,1126.0,966.9,1102.3,1133.1,938.5,663.6,1199.4,1173.0,670.6,818.0,1168.0,1704.8,1037.9,1127.2,976.4,1828.5,1792.4,1005.1,1490.3,1036.4,911.4,1235.2,1463.6,1700.9,1001.4,1340.7,1476.1,1796.2,1972.6,1757.5,1566.9,3219.0,2787.0,2387.4,2523.3,5836.8,5489.6,5562.8,6549.8,9582.4,23808.7],"cum_vol":[8118.6,8582.8,9969.1,10223.4,10656.4,11559.6,13961.1,14422.3,15209.0,15914.8,16324.6,18491.0,19288.1,19837.9,19975.5,20556.7,20783.9,21517.9,22853.5,23786.3,24489.4,25136.3,25748.9,26442.8,26693.6,27194.7,27384.4,27574.1,28533.0,28872.0,29691.6,30039.3,30458.4,31247.1,31677.6,32533.1,33737.1,34171.8,34538.1,34832.7,35575.3,36008.2,36565.9,36877.4,37127.7,37269.4,38023.1,38282.4,38805.0,40519.6,41152.5,41671.8,42008.4,42589.1,43614.6,44024.2,44491.3,45104.6,46427.9,46760.4,47808.6,48681.5,49317.4,49809.4,50306.7,50584.4,51065.4,51837.5,52240.4,52737.7,53314.7,53665.1,54248.4,54824.5,55256.8,57065.1,57408.5,58173.0,58616.3,58846.5,59966.6,60353.4,60689.0,61423.6,62066.0,62351.6,63020.4,63664.8,64352.7,64973.5,66419.2,67047.1,68151.6,68568.2,69096.5,69770.6,70290.3,71078.4,72202.4,72459.6,72609.8,72982.4,73480.5,74379.1,74940.6,75461.6,75889.7,76641.8,77232.7,78046.4,79031.6,79690.7,80106.3,81004.3,81109.6,82135.1,82777.8,83204.7,84081.5,84640.6,85352.6,86136.9,87122.5,87507.9,87868.9,88355.5,88830.9,89338.9,89732.1,89946.4,90275.5,90471.3,91086.4,92074.6,92487.0,92922.5,93385.9,93893.6,94628.6,95251.6,96452.4,97112.9,97837.8,98911.9,99482.9,100120.4,100853.9,101156.9,101745.6,102550.9,103014.3,103810.6,104417.2,104750.4,105144.2,105358.0,106082.1,106513.0,106926.7,107243.1,107875.5,108638.8,109038.5,109376.8,109909.9,110507.4,111238.8,111945.6,112290.4,112515.0,113036.8,113727.6,113991.7,114628.4,114970.1,115516.0,115695.9,115935.1,116475.8,117231.4,117447.9,117790.1,118424.4,118728.9,119361.1,119670.9,120264.9,120769.4,121422.7,121920.6,123064.3,123359.4,123877.6,125125.1,125958.4,126319.9,126651.9,127327.3,127705.2,128158.6,128752.8,128996.1,129467.3,129766.1,130005.6,130288.1,130844.4,131065.9,131341.7,132041.6,132826.3,133342.1,133724.7,134144.8,134394.9,135313.0,135842.9,136037.2,136178.6,136655.6,137503.1,137942.9,138362.0,138998.2,139331.1,140462.6,141012.6,141666.4,142244.7,142501.1,142981.4,143433.4,143986.9,144177.6,144737.2,145117.7,145735.3,146185.2,146915.7,147394.4,147885.9,148810.4,149272.4,149981.7,150580.9,151885.6,152290.1,153007.8,154265.9,155193.7,155805.5,156442.3,156905.9,157469.8,157842.0,158570.9,159339.5,160142.0,160448.9,161056.6,161545.7,162570.6,163638.6,164045.7,164409.8,164921.4,165756.9,165959.9,166574.1,167668.1,168625.2,168998.4,169776.9,170222.0,170699.1,170895.6,171522.9,173501.8,174217.1,174737.8,175290.1,176130.5,176505.9,176981.1,177426.4,178085.1,178453.3,178927.2,179458.6,179963.5,181088.1,181537.2,181837.8,183354.4,183758.9,184140.1,184532.6,184822.1,185038.4,185648.1,188497.4,189021.9,189371.8,189760.9,190281.6,190655.1,191049.4,191661.3,192278.1,192976.7,193489.7,193989.9,194910.6,195911.7,196720.3,197517.5,197894.6,198670.5,199312.9,199911.3,201087.6,201803.8,202403.6,203481.3,204088.1,204649.0,205313.9,206918.7,207449.7,207688.7,208614.4,209837.1,210948.5,213146.4,213698.1,214681.7,215646.8,216488.6,217581.6,218523.1,219327.9,220868.4,222157.6,222641.6,223274.9,223795.7,224443.0,225337.8,226251.4,227377.4,228344.3,229446.6,230579.7,231518.2,232181.8,233381.1,234554.1,235224.8,236042.8,237210.8,238915.6,239953.4,241080.6,242057.0,243885.5,245677.9,246682.9,248173.2,249209.6,250121.0,251356.2,252819.8,254520.6,255522.0,256862.7,258338.8,260135.0,262107.6,263865.1,265432.0,268651.0,271438.0,273825.4,276348.7,282185.5,287675.1,293237.9,299787.6,309370.0,333178.7],"abs_move_pct":[0.4054,0.5337,0.729,0.6632,0.7524,0.6685,0.5418,0.6025,0.7326,0.805,0.8906,0.8681,0.8624,0.9045,0.8934,0.8778,0.8288,0.8876,0.9762,0.9485,0.9385,0.9532,0.9882,0.9917,0.9794,0.9115,0.9095,0.8939,0.852,0.883,0.872,0.8522,0.9036,0.8523,0.9003,0.8584,0.8326,0.7468,0.7806,0.7906,0.8191,0.808,0.7642,0.6821,0.6739,0.6618,0.6596,0.6808,0.7311,0.6357,0.573,0.5871,0.6145,0.6061,0.53,0.5627,0.5384,0.5141,0.5422,0.4929,0.5156,0.5263,0.6144,0.6104,0.6046,0.6043,0.6608,0.6446,0.6472,0.6326,0.613,0.5957,0.5872,0.5896,0.6288,0.626,0.6207,0.6114,0.6511,0.6631,0.6626,0.7122,0.7623,0.6966,0.7383,0.7238,0.7589,0.7455,0.7456,0.7933,0.8253,0.833,0.8517,0.8624,0.8343,0.7874,0.859,0.8575,0.8719,0.8576,0.8779,0.8586,0.8661,0.8993,0.9071,0.8943,0.8783,0.9359,0.9208,0.9253,0.9222,0.9431,0.9669,0.9733,0.9526,0.9942,1.03,1.0507,1.0269,1.0077,1.0088,1.0874,1.0925,1.1176,1.1538,1.1064,1.1231,1.044,1.0297,1.0691,1.0848,1.0536,1.0995,1.1425,1.2074,1.1953,1.2134,1.2455,1.2988,1.2902,1.2793,1.3033,1.2915,1.2925,1.3009,1.2639,1.2542,1.2464,1.2528,1.2561,1.2177,1.2426,1.2764,1.3024,1.308,1.2891,1.2893,1.3101,1.2766,1.2419,1.2916,1.3008,1.3264,1.3654,1.3536,1.3615,1.3439,1.3656,1.3576,1.3641,1.3356,1.331,1.3207,1.299,1.2739,1.3181,1.3285,1.3257,1.3539,1.3435,1.3168,1.2944,1.3151,1.3116,1.3313,1.3059,1.2857,1.2968,1.3012,1.3118,1.338,1.3499,1.379,1.3626,1.4114,1.3706,1.3617,1.3526,1.3503,1.3678,1.3381,1.3497,1.3794,1.3907,1.3909,1.3506,1.3229,1.3025,1.3248,1.3185,1.3319,1.3189,1.328,1.3248,1.3134,1.2791,1.2558,1.2739,1.2561,1.2595,1.2967,1.3209,1.3147,1.2869,1.3113,1.2982,1.2946,1.3117,1.3177,1.2914,1.2943,1.2889,1.3027,1.3031,1.3263,1.3541,1.357,1.3716,1.3694,1.3629,1.3645,1.3653,1.3853,1.4057,1.4042,1.3931,1.3779,1.4069,1.3864,1.4285,1.4402,1.4429,1.4424,1.4026,1.3905,1.3741,1.413,1.4006,1.4435,1.4372,1.4256,1.4491,1.418,1.4252,1.4043,1.393,1.3948,1.4273,1.3966,1.3891,1.4008,1.4152,1.3776,1.3897,1.3838,1.3806,1.3939,1.3751,1.3936,1.4299,1.4269,1.4293,1.4324,1.4663,1.4605,1.4677,1.5215,1.4948,1.48,1.485,1.4666,1.4642,1.4691,1.4483,1.4546,1.45,1.4602,1.45,1.4192,1.4116,1.4071,1.3963,1.4035,1.3913,1.4051,1.4073,1.4015,1.3967,1.4131,1.3799,1.3804,1.403,1.385,1.4034,1.4107,1.4052,1.4005,1.3992,1.3904,1.393,1.3821,1.3676,1.3879,1.4339,1.4709,1.4721,1.4145,1.4045,1.3918,1.3857,1.3693,1.3825,1.3796,1.3843,1.3943,1.3842,1.3868,1.3876,1.3806,1.4118,1.3923,1.4201,1.4057,1.3864,1.3694,1.3724,1.4066,1.424,1.4369,1.4202,1.431,1.4713,1.5409,1.5261,1.5436,1.5489,1.533,1.5578,1.5782,1.5906,1.6034,1.5707,1.5885,1.5773,1.5869,1.594,1.585,1.5438,1.5043,1.5221,1.5262,1.5237,1.4406,1.4022,1.4425,1.4003,1.4645,1.4479,1.4277,1.4383,1.471,1.4754,1.4801,1.4544,1.4628,1.4704,1.5325,1.5185,1.5595,1.5537],"open5_vol":10656.4,"days":14,"atr14":0.4460714285714285,"adv14":505853,"avg_range_pct14":3.317,"prev_close":13.51,"prev_high":13.68,"prev_low":13.13,"high_20d":13.68,"ref_5d_high":13.68,"ref_5d_low":12.17,"ref_5d_avg_high":13.124,"ref_5d_avg_low":12.581,"ref_5d_avg_range":0.543,"sr14":{"levels":[{"lo":11.845,"hi":11.91,"mid":11.88,"touches":3,"last_touch_days_ago":10},{"lo":12.02,"hi":12.13,"mid":12.0767,"touches":3,"last_touch_days_ago":6},{"lo":12.17,"hi":12.28,"mid":12.235,"touches":5,"last_touch_days_ago":2},{"lo":12.31,"hi":12.38,"mid":12.34,"touches":3,"last_touch_days_ago":5},{"lo":12.44,"hi":12.55,"mid":12.4867,"touches":3,"last_touch_days_ago":4},{"lo":12.56,"hi":12.635,"mid":12.585,"touches":3,"last_touch_days_ago":3},{"lo":12.79,"hi":12.89,"mid":12.84,"touches":2,"last_touch_days_ago":1},{"lo":13.27,"hi":13.32,"mid":13.295,"touches":2,"last_touch_days_ago":1}],"high":13.68,"low":11.52,"atr":0.4461,"sessions":14,"tol":0.1115}}