{"symbol":"ADT","for_date":"2025-05-13","built":"2026-09-30T17:58:53-04:00","sessions":["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","2025-05-09","2025-05-12"],"vol_per_min":[112001.4,19774.5,30531.7,13531.1,20003.3,16840.6,30621.2,28143.1,40330.9,25850.0,28828.3,59827.0,30852.7,20242.1,18030.4,27420.3,18079.4,15334.7,35162.1,29273.1,34987.6,34980.8,28400.2,26034.2,34359.3,31316.1,59690.0,41088.7,33683.3,31870.7,76407.6,63920.8,48621.0,52700.9,63182.8,41978.5,46159.2,63793.6,31060.1,70212.1,69131.7,38025.9,68314.8,39481.1,49857.5,89704.2,57309.6,86330.6,40795.7,40681.1,39153.0,71938.4,48469.7,65790.8,37212.3,55058.7,48024.7,42126.5,54446.5,39312.8,62334.6,69493.2,44348.1,30229.9,71347.3,52524.4,65998.4,59467.3,47370.9,111859.2,46550.1,74523.4,76931.2,65735.3,68675.7,86994.6,60817.9,102179.9,53497.8,86341.8,38797.4,47341.0,86794.1,83449.9,92579.1,44455.7,61159.1,49539.1,53609.4,68306.9,87654.4,41234.8,38681.3,27219.6,21023.6,40460.9,43250.8,41548.1,42139.1,62438.8,30579.6,68252.1,35536.7,56692.1,43868.4,66823.7,54831.3,72405.0,24715.1,45142.9,35077.9,84008.0,23613.0,74311.7,73057.2,77135.6,51486.1,59342.4,52632.9,33116.6,46723.4,57549.1,37976.2,26167.9,45378.6,55604.1,35834.3,22890.8,27373.9,46390.5,37349.1,36663.9,62765.6,64350.1,65995.7,52705.1,25257.0,18240.9,33837.3,20876.0,44801.6,44491.2,63257.4,39095.9,22723.6,22034.4,43636.9,28064.1,19822.2,31624.4,38380.4,56613.1,30865.4,27340.3,48748.6,65322.9,55770.9,49143.7,33072.9,41937.3,74836.1,68937.6,126184.3,42343.1,27299.5,58712.7,23240.0,49555.7,16852.9,21192.3,11740.3,38160.0,38958.1,26104.2,31640.8,30551.9,34152.6,22397.4,48771.9,28165.6,35876.4,70917.5,32309.1,44769.3,38763.6,63879.4,15933.2,42305.1,26585.6,37988.4,29631.8,37197.2,36073.3,58686.1,61462.5,35493.0,32821.6,40902.4,22077.4,27084.4,52541.2,19458.8,24224.5,42806.6,43507.3,37468.3,51427.8,45711.4,29954.0,30170.9,38962.1,75958.6,32093.7,27950.6,41711.1,36174.0,57004.5,54380.8,28869.1,35399.9,30811.8,32512.7,58150.4,36314.6,22162.9,38141.5,60208.9,53487.0,19713.0,39690.4,37590.6,41890.2,48414.6,59488.4,24138.6,35943.9,25242.0,52014.7,34518.3,35555.7,52525.8,27144.9,49746.3,23263.4,28975.1,50871.1,39209.9,24177.6,37542.8,35264.8,49862.0,33299.4,34548.0,13379.6,13312.4,26257.1,38916.6,49276.3,21310.1,41656.1,56707.2,78297.4,26452.2,41314.7,13461.6,21357.6,60653.7,39894.1,22429.8,31069.1,41678.8,23735.4,29608.4,54928.0,28349.7,55973.7,50206.4,69835.5,36031.2,40763.8,30652.4,44888.7,50900.5,35592.3,23516.1,28235.6,38800.0,49857.7,22443.4,33968.9,38736.4,51369.4,69821.1,70203.4,30304.4,44122.9,38292.4,44138.4,58503.6,25735.8,23437.3,31340.1,42095.9,20967.9,18799.9,37660.9,37241.5,16370.6,54235.0,58232.5,43579.4,22047.1,22789.3,20961.0,27348.2,40166.9,26677.1,33582.1,25546.2,43336.4,24751.1,66546.6,19821.9,45203.1,13102.6,44207.1,26487.3,52729.9,39009.8,40805.6,55472.6,41044.9,9722.9,34657.7,16957.9,39709.1,24623.9,50827.0,46215.2,31788.6,24900.8,30309.2,35911.1,39813.9,23401.5,33788.9,31210.6,63413.1,27495.1,40630.3,54630.9,37208.4,33830.0,44844.6,61272.4,68843.7,24552.0,24543.5,47219.0,16918.1,61013.1,58955.4,43793.5,64365.9,57108.5,109948.5,112311.9,82343.6,65436.8,37595.4,53779.0,51000.8,63080.1,42778.5,65878.1,74548.4,85310.4,75461.7,102213.5,154649.9,184894.3,94774.0,75775.9,104052.4,88360.7,166804.2,220386.3,236266.6,233818.8,659037.2],"cum_vol":[112001.4,131775.9,162307.6,175838.6,195841.9,212682.6,243303.8,271446.9,311777.7,337627.7,366456.0,426283.0,457135.7,477377.8,495408.1,522828.4,540907.8,556242.5,591404.6,620677.8,655665.4,690646.2,719046.4,745080.6,779439.9,810756.1,870446.1,911534.8,945218.1,977088.8,1053496.4,1117417.1,1166038.1,1218739.0,1281921.8,1323900.3,1370059.5,1433853.1,1464913.3,1535125.4,1604257.1,1642283.1,1710597.9,1750079.0,1799936.5,1889640.7,1946950.4,2033280.9,2074076.6,2114757.7,2153910.7,2225849.1,2274318.8,2340109.6,2377321.9,2432380.6,2480405.3,2522531.8,2576978.3,2616291.1,2678625.7,2748118.9,2792467.1,2822696.9,2894044.2,2946568.6,3012567.1,3072034.4,3119405.3,3231264.5,3277814.6,3352337.9,3429269.1,3495004.4,3563680.1,3650674.8,3711492.6,3813672.5,3867170.3,3953512.1,3992309.4,4039650.4,4126444.6,4209894.5,4302473.6,4346929.4,4408088.4,4457627.5,4511236.9,4579543.9,4667198.2,4708433.0,4747114.3,4774333.9,4795357.6,4835818.5,4879069.3,4920617.4,4962756.5,5025195.3,5055774.9,5124027.0,5159563.7,5216255.9,5260124.2,5326947.9,5381779.2,5454184.2,5478899.4,5524042.3,5559120.2,5643128.2,5666741.2,5741052.9,5814110.1,5891245.8,5942731.9,6002074.3,6054707.2,6087823.9,6134547.3,6192096.4,6230072.6,6256240.5,6301619.1,6357223.3,6393057.6,6415948.4,6443322.3,6489712.8,6527061.9,6563725.9,6626491.5,6690841.6,6756837.3,6809542.4,6834799.4,6853040.2,6886877.5,6907753.5,6952555.1,6997046.3,7060303.7,7099399.6,7122123.2,7144157.6,7187794.5,7215858.6,7235680.8,7267305.2,7305685.6,7362298.7,7393164.1,7420504.4,7469253.0,7534575.9,7590346.8,7639490.5,7672563.4,7714500.6,7789336.8,7858274.4,7984458.6,8026801.7,8054101.2,8112813.9,8136053.9,8185609.6,8202462.5,8223654.8,8235395.1,8273555.1,8312513.2,8338617.4,8370258.2,8400810.1,8434962.8,8457360.2,8506132.1,8534297.7,8570174.1,8641091.6,8673400.7,8718170.0,8756933.6,8820813.0,8836746.2,8879051.3,8905636.9,8943625.2,8973257.0,9010454.2,9046527.5,9105213.6,9166676.1,9202169.1,9234990.7,9275893.1,9297970.4,9325054.8,9377596.0,9397054.8,9421279.3,9464085.9,9507593.1,9545061.4,9596489.2,9642200.6,9672154.6,9702325.4,9741287.5,9817246.1,9849339.9,9877290.4,9919001.5,9955175.5,10012180.0,10066560.8,10095429.9,10130829.8,10161641.6,10194154.3,10252304.6,10288619.2,10310782.1,10348923.6,10409132.4,10462619.4,10482332.4,10522022.8,10559613.4,10601503.6,10649918.3,10709406.6,10733545.3,10769489.1,10794731.1,10846745.9,10881264.1,10916819.9,10969345.6,10996490.5,11046236.8,11069500.1,11098475.3,11149346.4,11188556.3,11212733.9,11250276.7,11285541.5,11335403.5,11368702.9,11403250.9,11416630.5,11429942.9,11456200.0,11495116.6,11544392.9,11565703.0,11607359.1,11664066.4,11742363.8,11768816.0,11810130.7,11823592.4,11844949.9,11905603.6,11945497.7,11967927.5,11998996.6,12040675.4,12064410.8,12094019.1,12148947.1,12177296.9,12233270.6,12283477.0,12353312.5,12389343.7,12430107.5,12460759.9,12505648.6,12556549.1,12592141.4,12615657.6,12643893.2,12682693.2,12732550.9,12754994.3,12788963.2,12827699.6,12879069.0,12948890.1,13019093.5,13049397.9,13093520.8,13131813.1,13175951.6,13234455.2,13260191.0,13283628.3,13314968.4,13357064.3,13378032.2,13396832.1,13434493.1,13471734.6,13488105.2,13542340.2,13600572.7,13644152.1,13666199.1,13688988.4,13709949.4,13737297.6,13777464.6,13804141.6,13837723.8,13863270.0,13906606.4,13931357.5,13997904.1,14017726.0,14062929.1,14076031.8,14120238.9,14146726.1,14199456.1,14238465.9,14279271.4,14334744.0,14375788.9,14385511.7,14420169.4,14437127.4,14476836.4,14501460.4,14552287.4,14598502.6,14630291.1,14655191.9,14685501.1,14721412.3,14761226.1,14784627.6,14818416.6,14849627.1,14913040.2,14940535.4,14981165.6,15035796.6,15073005.0,15106835.0,15151679.6,15212952.0,15281795.7,15306347.7,15330891.2,15378110.2,15395028.3,15456041.4,15514996.8,15558790.3,15623156.1,15680264.6,15790213.1,15902525.1,15984868.6,16050305.4,16087900.9,16141679.9,16192680.6,16255760.7,16298539.2,16364417.4,16438965.8,16524276.1,16599737.9,16701951.4,16856601.2,17041495.5,17136269.5,17212045.4,17316097.8,17404458.5,17571262.7,17791649.0,18027915.6,18261734.4,18920771.6],"abs_move_pct":[0.2923,0.3372,0.3627,0.3357,0.4112,0.4563,0.4779,0.5106,0.6189,0.5871,0.6321,0.6618,0.7219,0.6996,0.6718,0.6806,0.6256,0.6035,0.5865,0.6026,0.6061,0.5913,0.5888,0.6278,0.6284,0.6445,0.6996,0.7215,0.6909,0.6266,0.5706,0.5562,0.6344,0.648,0.6337,0.5987,0.6542,0.6633,0.6462,0.661,0.6657,0.647,0.6211,0.5832,0.6346,0.6342,0.616,0.6843,0.661,0.6953,0.6664,0.6636,0.6687,0.6598,0.6761,0.6447,0.6938,0.6851,0.7198,0.6838,0.6547,0.6578,0.6583,0.6735,0.6673,0.6402,0.6272,0.6534,0.678,0.6773,0.6973,0.7288,0.7215,0.7978,0.7836,0.7959,0.81,0.8108,0.7773,0.788,0.7399,0.7536,0.7097,0.7586,0.7662,0.782,0.7334,0.7553,0.8089,0.8429,0.8265,0.8352,0.7917,0.7946,0.8337,0.7951,0.786,0.7977,0.7745,0.7382,0.7596,0.7928,0.7745,0.7313,0.7271,0.7125,0.6991,0.709,0.68,0.6943,0.7521,0.7465,0.7645,0.7445,0.72,0.7271,0.6951,0.7139,0.7367,0.7153,0.715,0.678,0.6435,0.6483,0.649,0.6634,0.6455,0.6398,0.6675,0.7091,0.6899,0.6814,0.7007,0.7005,0.7098,0.7049,0.7129,0.7163,0.7021,0.7197,0.7288,0.7318,0.7053,0.6851,0.6994,0.7083,0.6983,0.6746,0.6784,0.6833,0.7161,0.725,0.7611,0.7613,0.793,0.7803,0.7573,0.7527,0.7785,0.7884,0.7665,0.7782,0.8227,0.8385,0.8253,0.8129,0.8297,0.8606,0.852,0.8473,0.852,0.8286,0.8252,0.8027,0.794,0.7976,0.8072,0.8257,0.8071,0.7713,0.725,0.7436,0.7563,0.7533,0.7536,0.7178,0.7033,0.7084,0.7209,0.7203,0.7237,0.711,0.7196,0.7459,0.7527,0.7412,0.7599,0.7471,0.7856,0.7688,0.7506,0.7703,0.7595,0.7641,0.7465,0.7287,0.6966,0.6739,0.6748,0.6503,0.6334,0.6645,0.6702,0.6733,0.673,0.6769,0.666,0.6649,0.6769,0.6411,0.6078,0.6103,0.5845,0.5838,0.5521,0.5611,0.5412,0.5637,0.5633,0.5833,0.573,0.6227,0.6157,0.5831,0.5966,0.5864,0.6222,0.62,0.6553,0.6351,0.6726,0.658,0.6896,0.6835,0.6994,0.7223,0.7267,0.7314,0.7302,0.726,0.7119,0.7048,0.7246,0.7066,0.7112,0.7416,0.7573,0.7754,0.7718,0.7639,0.7586,0.7501,0.715,0.6695,0.6666,0.6881,0.6979,0.7152,0.7029,0.6935,0.6584,0.6445,0.6321,0.6846,0.6788,0.6573,0.642,0.6966,0.7277,0.6914,0.7161,0.6915,0.7184,0.7233,0.6929,0.7148,0.7372,0.7212,0.7229,0.7029,0.7242,0.7108,0.743,0.7609,0.7142,0.7111,0.729,0.7207,0.7203,0.7158,0.7218,0.7082,0.6832,0.6879,0.6971,0.6838,0.681,0.6794,0.7152,0.714,0.7186,0.7098,0.706,0.7189,0.7105,0.7015,0.6927,0.6876,0.6619,0.6566,0.6824,0.7064,0.6572,0.7065,0.707,0.7376,0.7184,0.7413,0.7277,0.7505,0.7385,0.7508,0.7425,0.751,0.7472,0.7557,0.7652,0.7821,0.7466,0.7738,0.7604,0.7603,0.786,0.7822,0.7813,0.781,0.773,0.779,0.7779,0.7718,0.7995,0.7951,0.7875,0.7771,0.7691,0.7456,0.7334,0.7365,0.7647,0.7574,0.7667,0.7142,0.7129,0.6848,0.7041,0.7039,0.6916,0.706,0.7108,0.728,0.7058,0.7445,0.7541,0.7584,0.7603,0.7505,0.7376,0.7332,0.735,0.748,0.6808,0.6741,0.6773,0.7203,0.7273,0.6899,0.6729,0.6719,0.6594,0.7041],"open5_vol":195841.9,"days":14,"atr14":0.20035714285714284,"adv14":21400469,"avg_range_pct14":2.459,"prev_close":8.41,"prev_high":8.585,"prev_low":8.35,"high_20d":8.585,"ref_5d_high":8.585,"ref_5d_low":8.05,"ref_5d_avg_high":8.411,"ref_5d_avg_low":8.216,"ref_5d_avg_range":0.195,"sr14":{"levels":[{"lo":7.805,"hi":7.84,"mid":7.8225,"touches":2,"last_touch_days_ago":8},{"lo":7.93,"hi":7.96,"mid":7.9463,"touches":4,"last_touch_days_ago":7},{"lo":7.99,"hi":8.04,"mid":8.0167,"touches":3,"last_touch_days_ago":6},{"lo":8.05,"hi":8.08,"mid":8.0675,"touches":4,"last_touch_days_ago":4},{"lo":8.105,"hi":8.15,"mid":8.1275,"touches":2,"last_touch_days_ago":6},{"lo":8.21,"hi":8.26,"mid":8.23,"touches":5,"last_touch_days_ago":1},{"lo":8.35,"hi":8.35,"mid":8.35,"touches":2,"last_touch_days_ago":0},{"lo":8.42,"hi":8.44,"mid":8.43,"touches":2,"last_touch_days_ago":2}],"high":8.585,"low":7.555,"atr":0.2004,"sessions":14,"tol":0.0501}}