{"symbol":"SPY","for_date":"2025-12-17","built":"2026-09-30T17:18:55-04:00","sessions":["2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16"],"vol_per_min":[671482.8,369828.2,311550.8,265326.4,321138.9,348207.9,277189.9,249722.9,229230.6,204770.9,251550.9,257450.4,219117.4,221072.4,170111.9,243969.1,201720.4,210655.2,188407.4,211640.1,250148.1,207175.1,213434.8,215995.8,178474.4,239381.7,195763.1,160199.3,178307.9,174162.2,286933.7,200797.2,225567.8,217339.1,190950.9,223358.3,182771.4,177862.9,163868.9,168962.1,321885.4,188845.4,187786.7,157866.6,143498.0,182469.2,159869.9,155149.5,147525.1,159302.1,185663.5,204165.1,142915.4,139133.2,173787.9,232765.2,174853.3,194502.7,197277.6,227550.0,216618.4,266119.8,193270.4,215381.7,161143.1,183221.0,167715.6,219733.7,145648.6,181093.4,171550.6,143287.0,153176.4,114370.3,135879.7,186262.1,125529.6,155791.9,139551.4,129408.6,168117.8,183181.5,149130.6,156803.7,150510.4,179205.1,152518.4,133542.6,197089.2,163396.2,235539.2,134404.4,126151.3,172979.0,189047.3,190457.3,183693.9,145437.1,142132.6,127812.3,160151.9,150425.2,138056.7,155247.6,121623.8,180248.1,143663.0,145226.9,111442.6,111277.8,188460.4,139541.8,149126.9,162435.0,153239.6,147078.1,132307.1,105969.1,118490.1,111566.4,157242.1,142608.9,130019.9,115800.8,136982.6,162362.0,203522.4,127116.4,170940.1,130987.1,127262.9,125025.2,195262.8,144274.9,126722.6,119904.6,134291.0,132433.9,133065.4,105856.8,114380.1,107766.2,118989.2,99848.9,98358.4,111337.4,134733.3,124221.1,111579.9,121148.6,136443.3,115378.1,136975.3,91051.2,83837.5,102726.4,107099.6,100100.9,88015.2,82728.9,101163.3,100621.4,105029.6,92021.4,91148.7,116984.1,103076.0,169001.6,72723.3,92469.6,122689.9,130623.9,110599.5,108074.0,86908.6,100378.9,109086.8,84660.2,104059.4,82067.6,114769.4,84450.9,89648.3,113977.8,84422.9,144495.1,101662.1,96028.9,98554.9,86756.7,88258.6,80220.1,115499.1,112187.9,103245.6,84732.2,103271.9,107945.2,117322.7,118792.3,149946.9,119998.2,116718.4,114798.9,193036.2,125976.7,139820.9,150725.9,165510.6,248539.9,320520.5,97301.6,148110.5,136091.9,77417.6,92272.6,109683.6,94339.9,78732.4,153684.7,104190.8,110175.5,167164.7,308060.6,118222.0,102752.7,121082.9,72067.3,66008.8,72023.6,80499.4,94448.6,69230.3,75389.3,72759.7,83272.3,109920.1,75014.1,83492.1,70954.4,131010.7,88799.0,89281.6,125535.4,96307.1,94096.6,90375.2,108235.1,65332.3,72770.6,93313.8,87871.9,190387.6,99112.8,78719.8,110155.4,103719.6,82141.9,87539.0,87149.4,65749.9,71322.0,121612.4,106320.1,68831.4,87777.9,95932.4,112505.6,98695.4,76383.4,166128.6,175113.7,153007.2,143639.3,130292.6,138061.9,150627.1,161436.6,156011.3,93337.1,152481.1,93108.1,101325.1,117113.4,104789.1,122465.9,118260.9,108856.1,113449.6,177282.8,129071.8,141600.1,151154.2,161511.4,105564.5,158746.9,128484.7,157660.8,94182.4,102708.6,140027.6,111426.0,98874.1,128607.0,116455.1,187508.4,188601.1,124647.3,132203.1,137892.2,137975.5,143699.3,125501.6,112875.8,143539.6,117067.4,106161.6,210307.4,90120.0,108674.1,121446.0,113490.5,108007.9,122084.0,173845.4,150142.2,110057.6,201872.1,165010.6,125464.6,168998.8,115436.1,118914.7,125391.6,172310.6,135203.5,130749.3,171453.2,111774.6,160098.9,165643.8,159509.8,124461.6,145539.0,126586.9,153321.5,132805.1,117543.6,133884.6,155316.6,149786.1,156113.1,150748.9,153989.1,115657.1,139206.0,169350.6,147876.0,153341.9,165775.4,182771.4,221544.2,172751.4,172136.8,191047.9,185165.6,220249.2,199505.3,189608.6,171145.3,219637.8,210476.2,203238.9,168086.8,182103.6,254476.0,224514.4,277493.8,382077.9,259678.6,541849.3,342849.0,359362.0,334164.4,583044.9,641163.8,450416.9,533735.2,885153.1,2442048.0],"cum_vol":[671482.8,1041311.0,1352861.8,1618188.2,1939327.1,2287535.0,2564724.9,2814447.8,3043678.4,3248449.3,3500000.2,3757450.6,3976568.1,4197640.4,4367752.3,4611721.4,4813441.8,5024097.0,5212504.4,5424144.6,5674292.7,5881467.8,6094902.6,6310898.4,6489372.8,6728754.5,6924517.6,7084716.9,7263024.8,7437187.0,7724120.7,7924917.9,8150485.7,8367824.9,8558775.7,8782134.0,8964905.4,9142768.4,9306637.3,9475599.4,9797484.8,9986330.2,10174116.9,10331983.6,10475481.6,10657950.8,10817820.7,10972970.2,11120495.4,11279797.5,11465461.0,11669626.1,11812541.4,11951674.6,12125462.6,12358227.8,12533081.1,12727583.8,12924861.4,13152411.4,13369029.8,13635149.6,13828420.0,14043801.7,14204944.8,14388165.8,14555881.4,14775615.1,14921263.6,15102357.0,15273907.6,15417194.6,15570370.9,15684741.2,15820620.9,16006883.1,16132412.6,16288204.6,16427756.0,16557164.6,16725282.4,16908463.9,17057594.5,17214398.2,17364908.6,17544113.8,17696632.1,17830174.7,18027263.9,18190660.1,18426199.4,18560603.8,18686755.1,18859734.1,19048781.4,19239238.6,19422932.5,19568369.6,19710502.2,19838314.5,19998466.4,20148891.6,20286948.4,20442196.0,20563819.8,20744067.9,20887730.9,21032957.7,21144400.4,21255678.1,21444138.6,21583680.4,21732807.3,21895242.3,22048481.9,22195560.0,22327867.1,22433836.2,22552326.4,22663892.8,22821134.9,22963743.8,23093763.6,23209564.4,23346547.1,23508909.1,23712431.4,23839547.8,24010487.9,24141475.0,24268737.9,24393763.1,24589025.9,24733300.9,24860023.4,24979928.1,25114219.1,25246652.9,25379718.4,25485575.1,25599955.3,25707721.5,25826710.7,25926559.6,26024918.1,26136255.4,26270988.7,26395209.8,26506789.6,26627938.2,26764381.5,26879759.6,27016734.9,27107786.1,27191623.6,27294350.1,27401449.6,27501550.5,27589565.7,27672294.6,27773457.9,27874079.4,27979108.9,28071130.4,28162279.1,28279263.1,28382339.1,28551340.8,28624064.1,28716533.7,28839223.6,28969847.5,29080447.0,29188521.0,29275429.6,29375808.6,29484895.4,29569555.6,29673615.0,29755682.6,29870452.0,29954902.9,30044551.2,30158529.0,30242951.9,30387447.1,30489109.1,30585138.0,30683692.9,30770449.6,30858708.2,30938928.3,31054427.4,31166615.4,31269860.9,31354593.1,31457865.0,31565810.2,31683132.9,31801925.2,31951872.1,32071870.3,32188588.6,32303387.6,32496423.8,32622400.5,32762221.4,32912947.2,33078457.9,33326997.8,33647518.3,33744819.9,33892930.4,34029022.2,34106439.9,34198712.5,34308396.1,34402736.0,34481468.4,34635153.1,34739343.9,34849519.4,35016684.1,35324744.7,35442966.7,35545719.4,35666802.4,35738869.6,35804878.4,35876902.0,35957401.4,36051850.1,36121080.4,36196469.6,36269229.4,36352501.6,36462421.8,36537435.9,36620928.0,36691882.4,36822893.1,36911692.1,37000973.6,37126509.1,37222816.1,37316912.7,37407287.9,37515523.1,37580855.4,37653626.0,37746939.8,37834811.7,38025199.4,38124312.1,38203031.9,38313187.3,38416906.9,38499048.7,38586587.7,38673737.1,38739487.1,38810809.1,38932421.4,39038741.5,39107572.9,39195350.8,39291283.1,39403788.8,39502484.2,39578867.6,39744996.2,39920109.9,40073117.1,40216756.4,40347049.0,40485110.9,40635737.9,40797174.5,40953185.8,41046522.9,41199004.1,41292112.2,41393437.3,41510550.7,41615339.8,41737805.7,41856066.6,41964922.7,42078372.4,42255655.1,42384726.9,42526327.0,42677481.2,42838992.6,42944557.1,43103304.1,43231788.8,43389449.6,43483632.0,43586340.6,43726368.3,43837794.3,43936668.4,44065275.4,44181730.6,44369239.0,44557840.1,44682487.4,44814690.5,44952582.7,45090558.2,45234257.5,45359759.1,45472634.9,45616174.5,45733241.9,45839403.5,46049710.9,46139830.9,46248505.1,46369951.1,46483441.6,46591449.4,46713533.4,46887378.9,47037521.1,47147578.6,47349450.7,47514461.4,47639926.0,47808924.8,47924360.9,48043275.6,48168667.2,48340977.8,48476181.3,48606930.6,48778383.8,48890158.4,49050257.4,49215901.1,49375410.9,49499872.6,49645411.6,49771998.4,49925319.9,50058125.0,50175668.6,50309553.3,50464869.9,50614656.0,50770769.1,50921517.9,51075507.0,51191164.1,51330370.1,51499720.8,51647596.8,51800938.7,51966714.1,52149485.5,52371029.7,52543781.1,52715917.9,52906965.8,53092131.4,53312380.6,53511885.9,53701494.5,53872639.8,54092277.6,54302753.8,54505992.7,54674079.5,54856183.1,55110659.1,55335173.6,55612667.4,55994745.2,56254423.8,56796273.1,57139122.1,57498484.1,57832648.5,58415693.4,59056857.2,59507274.1,60041009.3,60926162.4,63368210.4],"abs_move_pct":[0.0512,0.0554,0.0579,0.0771,0.0869,0.0885,0.1002,0.1044,0.1028,0.0937,0.078,0.0893,0.097,0.0976,0.0981,0.1135,0.113,0.1281,0.1389,0.1464,0.1778,0.1713,0.1683,0.1676,0.1675,0.1702,0.1743,0.1898,0.1822,0.1961,0.2095,0.2133,0.2153,0.2076,0.2147,0.2043,0.2047,0.2125,0.2152,0.2034,0.2098,0.1998,0.2067,0.204,0.2018,0.219,0.222,0.2265,0.2317,0.2296,0.2181,0.2242,0.2276,0.2407,0.2706,0.2817,0.2836,0.2667,0.2679,0.2558,0.2483,0.2354,0.2409,0.2372,0.2436,0.2439,0.2613,0.2402,0.2438,0.2489,0.253,0.2439,0.2445,0.2417,0.2346,0.2272,0.2259,0.2287,0.2296,0.2344,0.2686,0.2675,0.2659,0.2693,0.2687,0.277,0.2755,0.2825,0.3067,0.307,0.3099,0.3254,0.3306,0.3439,0.3516,0.3317,0.3202,0.3141,0.3177,0.3019,0.3043,0.311,0.3108,0.3128,0.3141,0.304,0.3043,0.308,0.3112,0.3139,0.3188,0.331,0.333,0.331,0.3381,0.3279,0.3338,0.335,0.3266,0.318,0.3247,0.3445,0.3515,0.3512,0.3619,0.3634,0.3759,0.3801,0.3815,0.373,0.3741,0.3796,0.3841,0.3806,0.3773,0.3855,0.3844,0.3744,0.3698,0.3727,0.3588,0.3683,0.3701,0.3677,0.3566,0.3549,0.3562,0.349,0.3509,0.3452,0.3404,0.3404,0.3417,0.3447,0.3514,0.3475,0.3429,0.3362,0.3337,0.3453,0.3489,0.3444,0.3376,0.3443,0.3351,0.3297,0.333,0.3198,0.3194,0.3134,0.3169,0.332,0.323,0.3263,0.3441,0.3551,0.3643,0.3632,0.3663,0.3627,0.3682,0.3745,0.3713,0.3672,0.3665,0.3634,0.3597,0.362,0.3515,0.3473,0.3541,0.3498,0.3451,0.3555,0.3565,0.3565,0.3542,0.3463,0.3516,0.3515,0.3619,0.3707,0.3781,0.3719,0.3753,0.3789,0.387,0.3847,0.3895,0.3929,0.3936,0.4016,0.397,0.3998,0.3965,0.3961,0.3918,0.3947,0.3929,0.3862,0.3869,0.3906,0.3854,0.381,0.3812,0.3747,0.3659,0.3682,0.3718,0.3742,0.3632,0.3747,0.3764,0.3705,0.3735,0.3807,0.3867,0.3888,0.3869,0.3843,0.39,0.3839,0.3863,0.385,0.3825,0.3852,0.3845,0.3817,0.3776,0.382,0.3742,0.3738,0.3756,0.3803,0.3692,0.3591,0.3674,0.3687,0.369,0.3757,0.3677,0.3569,0.3612,0.3631,0.3606,0.3596,0.3628,0.373,0.3744,0.3686,0.3902,0.3867,0.3912,0.3954,0.3848,0.3776,0.396,0.3974,0.3941,0.4018,0.4021,0.4037,0.4099,0.4124,0.4203,0.4226,0.4237,0.4252,0.4259,0.4282,0.4349,0.4368,0.43,0.4319,0.4274,0.4222,0.421,0.4209,0.414,0.4137,0.4085,0.3992,0.4066,0.407,0.4073,0.3999,0.3969,0.397,0.4032,0.4098,0.3896,0.3804,0.3857,0.382,0.3818,0.3935,0.4022,0.3935,0.3897,0.388,0.3963,0.4012,0.4031,0.4112,0.4099,0.4111,0.4184,0.4251,0.431,0.4191,0.4163,0.4195,0.4244,0.4271,0.4282,0.4237,0.4238,0.4215,0.4208,0.4157,0.4119,0.4184,0.431,0.4304,0.435,0.4277,0.4327,0.4347,0.4263,0.4231,0.4285,0.431,0.4253,0.4227,0.4186,0.4225,0.4298,0.4212,0.4223,0.4233,0.4309,0.4309,0.4352,0.4363,0.4357,0.4454,0.4442,0.447,0.4425,0.4399,0.4349,0.4372,0.4376,0.4381,0.441,0.4329,0.4246,0.4142,0.4118,0.4136,0.4061,0.4005,0.3913,0.3941,0.3967,0.3874,0.3847,0.3754,0.379,0.3651],"open5_vol":1939327.1,"days":14,"atr14":5.590935714285714,"adv14":75363213,"avg_range_pct14":0.787,"prev_close":678.87,"prev_high":681.08,"prev_low":674.98,"high_20d":689.25,"ref_5d_high":689.25,"ref_5d_low":674.98,"ref_5d_avg_high":686.788,"ref_5d_avg_low":679.3759,"ref_5d_avg_range":7.4121,"sr14":{"levels":[{"lo":678.74,"hi":679.69,"mid":679.2364,"touches":5,"last_touch_days_ago":1},{"lo":680.5,"hi":681.7,"mid":681.25,"touches":6,"last_touch_days_ago":0},{"lo":682.165,"hi":682.99,"mid":682.5817,"touches":3,"last_touch_days_ago":3},{"lo":683.665,"hi":684.91,"mid":684.2437,"touches":4,"last_touch_days_ago":7},{"lo":685.37,"hi":686.64,"mid":685.7888,"touches":4,"last_touch_days_ago":1},{"lo":688.39,"hi":689.25,"mid":688.8725,"touches":4,"last_touch_days_ago":2}],"high":689.25,"low":674.98,"atr":5.5909,"sessions":14,"tol":1.3977}}