{"symbol":"ADT","for_date":"2025-06-18","built":"2026-09-30T17:52:59-04:00","sessions":["2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17"],"vol_per_min":[138642.4,43828.5,32745.6,40379.0,37632.0,39599.9,35031.2,25393.0,36977.1,21424.9,44790.1,80198.7,44117.1,32627.1,107309.1,64517.8,42525.1,39574.3,50022.1,84190.1,37756.0,69473.4,145254.0,78781.1,124475.1,106985.4,52175.7,57222.5,60341.6,172891.9,79051.1,75986.2,123712.6,49555.4,44936.9,157362.1,53763.1,85065.1,43582.7,55421.3,53934.0,95836.1,106313.4,61993.4,75233.0,66789.8,95342.1,244248.2,49519.6,30037.0,54556.8,38212.5,74237.5,30865.5,90300.1,74931.7,59975.5,29417.7,46833.2,25633.9,36086.9,38856.6,88222.5,84920.9,58885.0,79158.1,105372.8,86706.6,38058.7,43776.1,70894.5,89032.3,43785.3,118013.5,78980.9,54275.6,97748.9,90687.1,87631.2,66191.4,122801.4,43344.9,63629.0,42558.5,81776.5,40256.6,36464.9,53664.4,37155.4,46423.1,35189.8,20412.0,47304.4,47860.1,75618.7,33008.3,43252.6,29399.8,40914.7,53260.5,58487.3,52615.4,31169.9,40539.2,27429.9,51698.1,19542.1,30947.4,78716.9,45812.0,86154.6,44230.1,62609.6,44248.2,104567.9,74365.9,61714.4,24411.9,22957.6,56946.7,91897.1,19182.7,48951.1,85293.8,36864.6,89938.1,150915.9,31462.8,25368.6,43808.6,69285.8,38989.0,47925.6,11253.3,20579.0,8839.0,21670.1,28169.8,21287.3,44440.9,48756.2,34518.8,40345.8,36400.3,30746.2,60744.6,48618.1,66037.1,28302.3,63052.6,44798.6,32564.1,116556.8,8640.9,35729.5,26935.6,46286.8,29973.2,15044.3,43758.2,55809.0,25469.3,32780.4,71525.1,49163.2,19745.0,32803.5,34080.1,24144.7,41266.1,30832.6,86844.9,34563.1,29007.6,28516.7,35894.8,43597.1,46647.1,59179.7,36910.9,33657.6,23241.7,34935.6,45496.8,16448.4,17622.2,64533.5,31945.1,37345.2,29648.6,9026.0,19295.6,24210.1,13368.8,42310.9,25939.5,12048.3,21555.5,40351.9,47630.4,41817.4,66071.6,29304.7,14129.2,12884.2,12481.3,16874.6,37293.1,34237.1,23584.9,42094.9,33013.3,105531.0,18960.6,36726.5,43999.6,14388.6,24894.4,13792.0,21112.2,47465.0,16273.9,15194.1,26503.6,11563.1,15649.7,15481.6,15179.8,32305.5,15980.5,34343.7,45337.3,52738.6,27395.0,32848.8,23700.6,15089.8,13677.1,19245.1,20171.6,60851.7,27898.3,16701.6,11366.6,7239.7,17049.3,14066.6,23986.6,16301.8,10233.7,24320.0,21620.6,10632.1,33452.6,45122.4,43444.5,34992.7,36308.8,65293.4,33161.6,22779.0,19026.6,13942.8,51089.8,18968.9,13617.4,21633.5,46824.1,26678.1,17767.6,48320.5,36371.5,39324.1,32068.4,47946.4,16971.4,30024.7,34230.1,31290.6,45257.4,36087.6,14156.8,88068.0,8324.5,5897.1,30740.8,8506.5,27887.9,45783.9,51936.6,18080.6,35286.2,17184.6,18709.6,47434.9,62191.2,13608.3,58978.9,87238.9,36770.8,28499.2,23740.3,48254.5,16135.9,53495.4,47921.4,33658.1,31640.6,15116.7,35867.3,32446.1,22442.1,14015.6,14613.3,26325.5,25785.8,21719.6,10191.7,11101.6,29398.1,20742.0,17865.9,32390.3,9419.2,14467.9,14455.9,23668.0,19891.7,29332.1,52006.5,18171.0,32494.6,9442.5,9234.9,27404.9,26361.6,17634.2,32273.3,27403.3,12024.6,24725.2,20963.9,19435.6,15257.7,10107.3,31201.6,20617.5,21316.2,18379.1,59045.9,67828.2,27066.7,19203.9,22345.1,62134.3,110928.1,30098.8,35491.7,17583.8,36408.4,43081.4,30312.3,30683.7,22098.6,30318.7,34482.9,52440.6,116825.5,40297.6,49555.5,100816.6,62777.0,41499.4,59614.4,52142.2,35134.2,83559.8,97707.1,56755.3,78124.8,132154.2,92538.6,89859.1,65464.6,109498.3,179904.9,106183.1,202249.4,239555.9,579984.5],"cum_vol":[138642.4,182470.9,215216.6,255595.6,293227.6,332827.4,367858.6,393251.6,430228.7,451653.6,496443.7,576642.4,620759.6,653386.6,760695.8,825213.6,867738.6,907312.9,957335.1,1041525.1,1079281.1,1148754.6,1294008.6,1372789.7,1497264.8,1604250.1,1656425.9,1713648.4,1773989.9,1946881.9,2025932.9,2101919.1,2225631.7,2275187.1,2320124.0,2477486.1,2531249.3,2616314.4,2659897.1,2715318.4,2769252.4,2865088.6,2971401.9,3033395.4,3108628.4,3175418.1,3270760.3,3515008.5,3564528.1,3594565.1,3649121.9,3687334.4,3761571.9,3792437.4,3882737.5,3957669.2,4017644.7,4047062.4,4093895.6,4119529.6,4155616.5,4194473.1,4282695.6,4367616.5,4426501.5,4505659.6,4611032.4,4697739.0,4735797.7,4779573.8,4850468.3,4939500.6,4983285.9,5101299.4,5180280.2,5234555.9,5332304.8,5422991.9,5510623.1,5576814.6,5699616.0,5742960.9,5806589.9,5849148.4,5930924.9,5971181.5,6007646.4,6061310.8,6098466.1,6144889.3,6180079.1,6200491.1,6247795.5,6295655.6,6371274.4,6404282.6,6447535.2,6476935.0,6517849.7,6571110.2,6629597.5,6682212.9,6713382.7,6753921.9,6781351.8,6833049.9,6852591.9,6883539.4,6962256.3,7008068.3,7094222.9,7138452.9,7201062.6,7245310.8,7349878.6,7424244.6,7485958.9,7510370.9,7533328.5,7590275.2,7682172.4,7701355.1,7750306.1,7835599.9,7872464.6,7962402.7,8113318.6,8144781.4,8170150.0,8213958.6,8283244.4,8322233.4,8370159.1,8381412.4,8401991.4,8410830.4,8432500.4,8460670.2,8481957.5,8526398.4,8575154.6,8609673.4,8650019.2,8686419.5,8717165.7,8777910.4,8826528.4,8892565.6,8920867.9,8983920.4,9028719.1,9061283.2,9177840.0,9186480.9,9222210.4,9249146.0,9295432.8,9325406.0,9340450.3,9384208.5,9440017.5,9465486.8,9498267.2,9569792.4,9618955.6,9638700.6,9671504.1,9705584.1,9729728.9,9770995.0,9801827.6,9888672.4,9923235.5,9952243.1,9980759.8,10016654.6,10060251.6,10106898.8,10166078.5,10202989.4,10236647.0,10259888.7,10294824.4,10340321.1,10356769.6,10374391.8,10438925.3,10470870.4,10508215.6,10537864.1,10546890.1,10566185.7,10590395.9,10603764.6,10646075.5,10672015.0,10684063.3,10705618.8,10745970.6,10793601.1,10835418.5,10901490.1,10930794.9,10944924.1,10957808.3,10970289.6,10987164.2,11024457.4,11058694.4,11082279.4,11124374.2,11157387.5,11262918.5,11281879.1,11318605.6,11362605.1,11376993.8,11401888.2,11415680.2,11436792.4,11484257.4,11500531.4,11515725.5,11542229.1,11553792.1,11569441.9,11584923.4,11600103.2,11632408.7,11648389.2,11682732.9,11728070.2,11780808.8,11808203.8,11841052.6,11864753.2,11879843.0,11893520.1,11912765.2,11932936.9,11993788.6,12021686.9,12038388.4,12049755.1,12056994.8,12074044.1,12088110.7,12112097.4,12128399.1,12138632.9,12162952.9,12184573.5,12195205.6,12228658.3,12273780.6,12317225.1,12352217.9,12388526.6,12453820.0,12486981.6,12509760.6,12528787.3,12542730.1,12593819.9,12612788.7,12626406.1,12648039.6,12694863.6,12721541.8,12739309.4,12787629.9,12824001.4,12863325.4,12895393.8,12943340.2,12960311.6,12990336.3,13024566.4,13055857.0,13101114.4,13137202.0,13151358.8,13239426.8,13247751.3,13253648.4,13284389.2,13292895.7,13320783.6,13366567.5,13418504.1,13436584.8,13471871.0,13489055.6,13507765.1,13555200.0,13617391.2,13630999.5,13689978.4,13777217.3,13813988.1,13842487.3,13866227.6,13914482.1,13930617.9,13984113.4,14032034.7,14065692.9,14097333.5,14112450.2,14148317.5,14180763.6,14203205.6,14217221.2,14231834.5,14258160.0,14283945.8,14305665.4,14315857.1,14326958.8,14356356.9,14377098.9,14394964.9,14427355.1,14436774.4,14451242.3,14465698.2,14489366.2,14509257.9,14538590.0,14590596.5,14608767.5,14641262.1,14650704.6,14659939.5,14687344.4,14713706.0,14731340.2,14763613.5,14791016.8,14803041.4,14827766.6,14848730.6,14868166.1,14883423.9,14893531.1,14924732.8,14945350.3,14966666.5,14985045.6,15044091.5,15111919.7,15138986.4,15158190.3,15180535.4,15242669.7,15353597.8,15383696.6,15419188.3,15436772.1,15473180.5,15516261.9,15546574.1,15577257.9,15599356.5,15629675.2,15664158.1,15716598.6,15833424.1,15873721.8,15923277.3,16024093.9,16086870.9,16128370.2,16187984.6,16240126.8,16275261.0,16358820.8,16456527.9,16513283.1,16591407.9,16723562.1,16816100.8,16905959.9,16971424.6,17080922.9,17260827.7,17367010.9,17569260.2,17808816.1,18388800.6],"abs_move_pct":[0.2004,0.2928,0.4086,0.518,0.5428,0.5308,0.587,0.5568,0.5656,0.5714,0.545,0.5358,0.6072,0.6258,0.6491,0.6629,0.6573,0.6917,0.7732,0.8048,0.7886,0.8657,0.9389,0.9348,0.9477,0.9876,0.9851,1.0349,1.069,1.0399,1.0137,0.9679,1.0194,1.0695,1.0864,1.0431,1.0779,1.0732,1.0737,1.081,1.1204,1.1564,1.1657,1.2022,1.1792,1.1901,1.1504,1.1553,1.1474,1.1723,1.1466,1.0964,1.1317,1.1173,1.1168,1.1209,1.1634,1.1345,1.1472,1.134,1.1582,1.1633,1.1421,1.1751,1.1551,1.1709,1.1681,1.1984,1.2458,1.2369,1.274,1.2696,1.2234,1.2918,1.2586,1.2756,1.2957,1.3086,1.3054,1.3262,1.3014,1.2934,1.2933,1.3198,1.3146,1.2804,1.2885,1.3143,1.297,1.2919,1.2682,1.2672,1.2615,1.2655,1.2441,1.2453,1.2999,1.2719,1.2921,1.2869,1.2529,1.274,1.2478,1.279,1.2954,1.2786,1.2794,1.2833,1.25,1.2474,1.2514,1.2498,1.2495,1.2241,1.2574,1.2617,1.2659,1.2318,1.2607,1.2786,1.2543,1.2593,1.2535,1.207,1.2223,1.2331,1.1908,1.1861,1.1608,1.1517,1.1446,1.1609,1.1778,1.1862,1.1646,1.1734,1.1945,1.1905,1.1743,1.1871,1.1863,1.1856,1.1777,1.1861,1.1603,1.1417,1.1475,1.1244,1.1348,1.1303,1.1047,1.1241,1.1303,1.1431,1.1216,1.1515,1.1432,1.1386,1.1319,1.1051,1.0922,1.0703,1.0818,1.0501,1.0398,1.0368,1.0403,1.0444,1.0317,1.0241,1.022,1.0618,1.0534,1.0529,1.0385,1.0444,1.0467,1.0403,1.0365,1.0443,1.0445,1.0528,1.0147,1.0235,1.0298,1.0313,1.0406,1.064,1.0533,1.0622,1.0625,1.0665,1.0601,1.0576,1.0723,1.0444,1.0358,1.053,1.0651,1.1046,1.0992,1.0986,1.0833,1.1045,1.1216,1.1217,1.1192,1.1126,1.1283,1.1212,1.1191,1.1104,1.0989,1.1004,1.0995,1.0859,1.1005,1.0791,1.0666,1.0562,1.0571,1.0706,1.0661,1.0657,1.0618,1.062,1.0561,1.0619,1.0751,1.101,1.0671,1.0412,1.0586,1.0582,1.0575,1.0833,1.0962,1.0898,1.0836,1.1261,1.0972,1.0878,1.1139,1.1185,1.1265,1.0962,1.0924,1.1081,1.1051,1.109,1.0934,1.0832,1.0875,1.0833,1.0751,1.0895,1.1348,1.1177,1.0967,1.1169,1.1187,1.1137,1.1167,1.1265,1.1438,1.1306,1.1264,1.1365,1.1174,1.1431,1.1348,1.1337,1.1642,1.1725,1.2026,1.2025,1.1727,1.1897,1.2068,1.1982,1.1864,1.2032,1.1909,1.1902,1.2119,1.1989,1.2083,1.202,1.2116,1.2206,1.242,1.2248,1.2497,1.2331,1.2508,1.2506,1.2808,1.2592,1.2678,1.2641,1.3062,1.277,1.2592,1.2766,1.2686,1.2765,1.281,1.28,1.2979,1.3024,1.3065,1.3135,1.3021,1.3029,1.3066,1.2762,1.2843,1.2804,1.2683,1.2762,1.2714,1.2629,1.2824,1.2935,1.2939,1.302,1.3235,1.3064,1.3183,1.3279,1.3126,1.3136,1.3274,1.333,1.3373,1.329,1.3272,1.3056,1.2816,1.2858,1.2814,1.2684,1.2598,1.2636,1.2637,1.2593,1.2634,1.2849,1.2846,1.2936,1.2715,1.2801,1.2714,1.2511,1.2302,1.277,1.2769,1.2645,1.2707,1.2768,1.2596,1.2597,1.2385,1.2646,1.2501,1.2607,1.2512,1.2582,1.2422,1.2461,1.2593,1.2681,1.2726,1.2982,1.3035,1.2967,1.2885,1.2594,1.2574,1.2554,1.2588,1.267,1.2542,1.2457,1.2584,1.3184,1.323,1.3274,1.3137,1.2965],"open5_vol":293227.6,"days":14,"atr14":0.21821428571428594,"adv14":20895443,"avg_range_pct14":2.508,"prev_close":8.14,"prev_high":8.235,"prev_low":8.02,"high_20d":8.72,"ref_5d_high":8.43,"ref_5d_low":8.02,"ref_5d_avg_high":8.313,"ref_5d_avg_low":8.118,"ref_5d_avg_range":0.195,"sr14":{"levels":[{"lo":8.09,"hi":8.13,"mid":8.1067,"touches":3,"last_touch_days_ago":2},{"lo":8.18,"hi":8.21,"mid":8.198,"touches":5,"last_touch_days_ago":1},{"lo":8.235,"hi":8.28,"mid":8.2575,"touches":6,"last_touch_days_ago":0},{"lo":8.3,"hi":8.34,"mid":8.3267,"touches":3,"last_touch_days_ago":10},{"lo":8.375,"hi":8.42,"mid":8.3975,"touches":2,"last_touch_days_ago":4},{"lo":8.43,"hi":8.46,"mid":8.44,"touches":3,"last_touch_days_ago":1},{"lo":8.565,"hi":8.6,"mid":8.5812,"touches":4,"last_touch_days_ago":8}],"high":8.72,"low":8.02,"atr":0.2182,"sessions":14,"tol":0.0546}}