{"symbol":"ADT","for_date":"2025-06-04","built":"2026-09-30T17:55:26-04:00","sessions":["2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03"],"vol_per_min":[109225.1,22336.2,23230.1,23519.1,19228.7,17387.2,24934.6,24994.5,24253.1,55256.1,41035.6,31331.2,42685.3,39593.9,57734.0,29875.1,28371.1,21613.4,30492.6,42800.9,45813.3,36957.2,79105.7,20877.0,49707.5,56687.6,58423.9,39445.7,44848.2,165867.0,47388.8,64732.6,113599.9,37236.7,64991.6,25516.5,55308.2,46241.2,49251.4,51269.2,49879.9,56542.6,64080.5,36010.0,33937.9,36728.9,35345.4,27611.4,57417.2,57391.6,56947.0,26066.9,41093.0,37968.1,47769.5,49011.4,27795.5,51346.7,46692.6,55799.8,46914.4,59142.9,57380.1,35789.1,28539.7,68562.6,63089.6,49168.5,39084.9,67112.6,64827.9,48319.6,27370.6,106463.8,67301.6,38933.1,64541.9,52262.1,44025.9,54063.8,102108.7,68144.0,67241.9,21221.5,36650.0,32321.1,36728.7,52747.9,34287.0,37287.6,55910.7,34468.4,39670.9,40228.0,47675.5,65512.8,23680.8,62136.2,61876.8,45951.4,74575.7,29426.3,65664.8,49893.1,46574.4,47887.2,17162.9,33778.9,26881.7,38340.3,79170.9,60506.9,30041.1,56764.4,57402.7,61805.1,37282.9,34201.8,60765.1,58810.7,75616.9,21476.6,25466.9,84600.6,75220.7,80608.1,122475.3,36421.9,41141.4,92554.6,91561.2,38005.9,75788.5,28797.4,57740.5,18490.8,20636.0,16145.2,15509.2,67883.2,64908.6,28533.2,74617.0,29136.7,40780.0,57591.6,19200.8,21115.4,39234.6,74172.8,42339.1,14795.6,99277.7,40028.5,39008.3,18916.8,43293.9,28467.4,10712.0,6647.1,16228.5,16979.9,21797.3,17275.9,69256.5,18820.4,29049.4,20025.6,13140.6,16410.6,57784.9,37786.8,29833.1,26893.9,17206.9,14411.1,46448.1,45676.5,70448.1,53722.6,73503.8,39956.3,98517.6,65638.0,11325.5,23779.7,49608.7,55903.8,71984.6,32033.6,36014.1,27731.6,25722.3,7273.9,25388.2,8149.0,20197.8,18247.4,31097.0,45293.2,40804.7,54462.1,44170.8,21639.4,49918.9,33733.6,24164.2,35498.9,21807.3,27423.3,17188.1,64124.4,92262.2,37366.1,15358.7,28914.9,37462.4,36871.1,25318.6,20018.8,16572.4,49987.6,36238.2,30707.3,23821.5,46007.4,85396.8,31430.2,62578.4,49786.4,68520.1,81539.9,69770.4,14290.9,43007.9,31390.9,28251.2,30510.5,21513.5,12069.3,40745.1,62883.5,45497.4,31024.4,17175.1,23329.4,18589.5,46836.9,16562.7,20870.1,21274.9,20579.6,25825.1,14878.1,22357.1,13511.2,24311.7,5706.9,13952.6,24976.4,13119.1,16090.2,11157.9,66479.1,26012.7,25766.6,14292.1,27394.5,23949.6,21117.0,29871.7,51658.4,37942.3,14407.7,14117.6,25172.4,23691.5,49059.3,15873.5,35139.1,24033.3,9798.7,37353.3,34376.5,6238.6,28804.6,31946.4,9677.7,41563.5,43947.3,29775.4,22862.8,68866.6,16311.4,40611.7,57103.4,90350.1,52025.9,104922.9,20513.9,22840.0,55789.2,61359.6,24225.6,44531.1,21597.5,46394.5,42793.7,23009.1,50820.0,123035.8,28115.1,21748.6,19667.0,131609.4,19226.8,44844.4,13135.1,15084.3,34578.9,15029.0,14547.1,70559.9,34579.0,55805.9,40839.6,26159.4,25664.6,65897.5,37951.1,29862.7,32160.4,16864.2,33393.4,36737.4,25881.3,39236.4,33226.1,22961.9,13096.4,15434.9,30402.4,23277.2,89720.8,27763.4,82327.2,37621.5,32499.6,36688.7,22402.5,48098.5,18629.5,41196.8,8824.3,30605.6,37952.3,35153.8,48908.5,12061.3,13593.6,36574.3,55552.1,39801.4,38975.1,31155.1,67229.6,49334.7,78615.2,57051.1,82599.4,41245.3,76186.0,83299.1,50149.1,38433.8,43274.2,44308.4,78946.3,43008.3,42119.7,164456.9,91342.6,52525.0,118754.1,118765.0,175105.8,152400.8,242028.0,262872.1,419821.9],"cum_vol":[109225.1,131561.3,154791.4,178310.4,197539.1,214926.4,239860.9,264855.4,289108.5,344364.6,385400.2,416731.4,459416.7,499010.6,556744.6,586619.6,614990.8,636604.1,667096.7,709897.6,755710.9,792668.1,871773.8,892650.8,942358.3,999045.9,1057469.8,1096915.5,1141763.7,1307630.7,1355019.5,1419752.1,1533351.9,1570588.6,1635580.3,1661096.8,1716405.0,1762646.2,1811897.6,1863166.8,1913046.7,1969589.4,2033669.9,2069679.9,2103617.8,2140346.7,2175692.1,2203303.4,2260720.6,2318112.3,2375059.3,2401126.1,2442219.1,2480187.3,2527956.8,2576968.2,2604763.7,2656110.4,2702803.0,2758602.8,2805517.1,2864660.1,2922040.2,2957829.4,2986369.1,3054931.7,3118021.4,3167189.9,3206274.8,3273387.4,3338215.2,3386534.8,3413905.4,3520369.1,3587670.8,3626603.9,3691145.7,3743407.8,3787433.7,3841497.5,3943606.2,4011750.2,4078992.1,4100213.6,4136863.6,4169184.6,4205913.4,4258661.2,4292948.2,4330235.8,4386146.5,4420614.9,4460285.7,4500513.7,4548189.2,4613702.0,4637382.8,4699519.0,4761395.8,4807347.1,4881922.9,4911349.1,4977013.9,5026907.0,5073481.4,5121368.6,5138531.4,5172310.3,5199192.0,5237532.3,5316703.1,5377210.0,5407251.1,5464015.4,5521418.1,5583223.3,5620506.2,5654708.0,5715473.1,5774283.9,5849900.8,5871377.4,5896844.3,5981444.9,6056665.6,6137273.7,6259749.0,6296170.9,6337312.4,6429867.0,6521428.2,6559434.1,6635222.6,6664019.9,6721760.4,6740251.2,6760887.2,6777032.4,6792541.6,6860424.9,6925333.5,6953866.7,7028483.7,7057620.4,7098400.4,7155992.1,7175192.9,7196308.3,7235542.9,7309715.7,7352054.8,7366850.4,7466128.1,7506156.6,7545164.9,7564081.7,7607375.6,7635843.0,7646555.0,7653202.1,7669430.6,7686410.5,7708207.8,7725483.7,7794740.2,7813560.6,7842610.1,7862635.7,7875776.3,7892186.9,7949971.9,7987758.6,8017591.7,8044485.6,8061692.5,8076103.6,8122551.6,8168228.1,8238676.3,8292398.9,8365902.7,8405859.0,8504376.6,8570014.6,8581340.1,8605119.8,8654728.5,8710632.3,8782616.9,8814650.4,8850664.6,8878396.2,8904118.5,8911392.4,8936780.6,8944929.6,8965127.4,8983374.7,9014471.7,9059764.9,9100569.6,9155031.7,9199202.5,9220841.9,9270760.8,9304494.4,9328658.6,9364157.5,9385964.8,9413388.1,9430576.1,9494700.6,9586962.8,9624328.9,9639687.6,9668602.6,9706065.0,9742936.1,9768254.7,9788273.5,9804845.9,9854833.4,9891071.6,9921778.9,9945600.4,9991607.9,10077004.6,10108434.9,10171013.2,10220799.6,10289319.6,10370859.6,10440630.0,10454920.9,10497928.9,10529319.8,10557571.0,10588081.5,10609595.0,10621664.3,10662409.4,10725292.9,10770790.3,10801814.7,10818989.8,10842319.1,10860908.6,10907745.6,10924308.3,10945178.4,10966453.4,10987033.0,11012858.1,11027736.1,11050093.2,11063604.4,11087916.1,11093623.1,11107575.7,11132552.1,11145671.2,11161761.4,11172919.4,11239398.5,11265411.2,11291177.8,11305469.9,11332864.4,11356814.0,11377931.0,11407802.7,11459461.1,11497403.4,11511811.1,11525928.7,11551101.1,11574792.6,11623851.9,11639725.4,11674864.5,11698897.8,11708696.5,11746049.8,11780426.3,11786664.9,11815469.5,11847415.9,11857093.6,11898657.1,11942604.4,11972379.8,11995242.6,12064109.2,12080420.6,12121032.3,12178135.6,12268485.7,12320511.6,12425434.5,12445948.4,12468788.4,12524577.6,12585937.2,12610162.9,12654694.0,12676291.5,12722686.0,12765479.7,12788488.9,12839308.9,12962344.6,12990459.8,13012208.4,13031875.4,13163484.8,13182711.6,13227555.9,13240691.1,13255775.4,13290354.2,13305383.2,13319930.3,13390490.2,13425069.2,13480875.1,13521714.7,13547874.1,13573538.6,13639436.1,13677387.2,13707249.9,13739410.3,13756274.5,13789667.9,13826405.2,13852286.5,13891522.9,13924749.0,13947710.9,13960807.2,13976242.1,14006644.5,14029921.7,14119642.5,14147405.9,14229733.1,14267354.6,14299854.1,14336542.9,14358945.4,14407043.9,14425673.4,14466870.1,14475694.4,14506300.0,14544252.3,14579406.1,14628314.6,14640375.9,14653969.5,14690543.8,14746095.9,14785897.4,14824872.4,14856027.6,14923257.2,14972591.9,15051207.1,15108258.3,15190857.7,15232103.0,15308289.0,15391588.1,15441737.2,15480171.0,15523445.2,15567753.6,15646699.9,15689708.2,15731827.9,15896284.9,15987627.4,16040152.4,16158906.6,16277671.6,16452777.4,16605178.1,16847206.1,17110078.2,17529900.1],"abs_move_pct":[0.2536,0.2383,0.2947,0.2953,0.337,0.3495,0.3576,0.4317,0.4903,0.4946,0.4745,0.4417,0.5193,0.5838,0.5411,0.6145,0.6525,0.6784,0.747,0.7856,0.7431,0.7176,0.767,0.7205,0.7583,0.7329,0.7466,0.7509,0.7294,0.665,0.6902,0.6946,0.7551,0.7928,0.8315,0.8616,0.9134,0.9216,0.914,0.934,0.9681,0.9677,1.0101,1.0064,1.0097,1.0026,1.0224,0.9844,1.0192,1.0142,1.0561,1.0395,1.0656,1.0479,1.0304,1.0469,1.0601,1.0605,1.0627,1.0608,1.044,1.0555,1.0089,1.0221,1.0254,1.0395,1.0444,1.0659,1.1105,1.0656,1.0896,1.0593,1.0215,1.0226,0.9802,0.9371,0.9086,0.9119,0.8953,0.9338,0.8781,0.8532,0.7885,0.7926,0.7886,0.8265,0.8479,0.8396,0.8263,0.8144,0.8241,0.7973,0.8001,0.8166,0.8133,0.7928,0.8098,0.7953,0.8272,0.8395,0.8108,0.8473,0.8259,0.8612,0.878,0.8654,0.8613,0.8787,0.8536,0.8707,0.8836,0.8969,0.8927,0.9017,0.9009,0.8678,0.8801,0.9063,0.9105,0.9153,0.8973,0.891,0.9025,0.8943,0.8591,0.9029,0.8906,0.9032,0.911,0.9275,0.9409,0.9618,0.9579,0.9748,0.979,0.9652,0.9874,0.9706,0.9616,0.9711,0.9741,0.965,0.957,0.9612,0.9697,0.9444,0.9384,0.936,0.9164,0.9068,0.9004,0.9073,0.902,0.9122,0.8809,0.8937,0.8979,0.9192,0.8806,0.8938,0.8681,0.8597,0.8727,0.8892,0.8763,0.8764,0.8762,0.8545,0.8493,0.8801,0.8594,0.8889,0.8843,0.8676,0.8806,0.9191,0.9283,0.9195,0.9239,0.9192,0.8891,0.889,0.8721,0.8697,0.8677,0.8765,0.8551,0.8895,0.8516,0.8762,0.8657,0.8693,0.8834,0.8555,0.8987,0.8636,0.8855,0.8779,0.8857,0.9169,0.9104,0.942,0.9325,0.9494,0.9586,0.9629,0.9625,0.9661,0.9663,0.992,0.969,0.9559,0.9718,0.9707,0.9879,0.9664,1.0011,1.0227,1.0134,0.9901,1.0008,0.9883,1.0185,0.9967,1.0224,1.0148,1.0189,1.0306,1.0182,1.0269,0.9935,0.991,1.0067,1.0147,0.9895,0.9897,0.9799,0.9804,0.9712,0.9628,0.9637,0.9715,0.9543,0.9712,0.9799,0.9629,1.0051,1.0092,1.0141,1.0308,1.0457,1.0353,1.0263,1.0139,1.0224,1.0267,1.0345,1.0269,1.0268,1.0441,1.0231,1.0315,1.0217,1.0453,1.0319,1.0447,1.0194,1.0364,1.028,1.0364,1.0461,1.0362,1.0363,1.0405,1.0731,1.0792,1.0748,1.0618,1.0832,1.0875,1.0537,1.0623,1.0728,1.0624,1.0752,1.0709,1.0508,1.0574,1.0621,1.0452,1.0614,1.0235,1.0405,1.0278,1.0406,1.0413,1.0769,1.0897,1.0988,1.0747,1.1172,1.1178,1.0963,1.1049,1.0839,1.096,1.0969,1.0892,1.0798,1.1094,1.1179,1.0853,1.0698,1.0897,1.1045,1.1056,1.1002,1.088,1.0846,1.0811,1.0725,1.0798,1.0928,1.0716,1.0804,1.0589,1.063,1.0628,1.0659,1.0759,1.0673,1.0634,1.0718,1.0635,1.0892,1.1062,1.0975,1.107,1.085,1.0935,1.0934,1.0898,1.0897,1.0814,1.09,1.0609,1.0681,1.088,1.0558,1.0646,1.0516,1.0548,1.0415,1.0501,1.0334,1.0536,1.0546,1.0546,1.0417,1.0332,1.0504,1.0552,1.0293,1.0454,1.0408,1.0162,1.0122,1.0226,1.0196,1.0285,1.0204,1.0463,1.0511,1.0721,1.0892,1.0971,1.0881,1.0755,1.0825,1.0765,1.1137,1.1048,1.1253,1.1179,1.1396,1.135,1.1653,1.1544,1.1729,1.1346],"open5_vol":197539.1,"days":14,"atr14":0.18321428571428594,"adv14":19325580,"avg_range_pct14":2.178,"prev_close":8.59,"prev_high":8.6,"prev_low":8.34,"high_20d":8.705,"ref_5d_high":8.6,"ref_5d_low":8.2,"ref_5d_avg_high":8.424,"ref_5d_avg_low":8.246,"ref_5d_avg_range":0.178,"sr14":{"levels":[{"lo":8.14,"hi":8.16,"mid":8.15,"touches":2,"last_touch_days_ago":5},{"lo":8.2,"hi":8.24,"mid":8.215,"touches":4,"last_touch_days_ago":2},{"lo":8.27,"hi":8.31,"mid":8.2933,"touches":3,"last_touch_days_ago":1},{"lo":8.33,"hi":8.35,"mid":8.342,"touches":5,"last_touch_days_ago":0},{"lo":8.4,"hi":8.4399,"mid":8.42,"touches":2,"last_touch_days_ago":7},{"lo":8.45,"hi":8.485,"mid":8.4683,"touches":3,"last_touch_days_ago":9},{"lo":8.53,"hi":8.57,"mid":8.55,"touches":4,"last_touch_days_ago":1},{"lo":8.59,"hi":8.6,"mid":8.5967,"touches":3,"last_touch_days_ago":0}],"high":8.65,"low":8.04,"atr":0.1832,"sessions":14,"tol":0.0458}}