{"symbol":"ADT","for_date":"2025-09-02","built":"2026-09-30T17:39:30-04:00","sessions":["2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29"],"vol_per_min":[55552.5,15657.8,12935.9,13325.4,10697.4,20187.1,13154.4,19106.9,8870.9,6882.7,9421.2,11061.5,11392.1,17896.2,13280.6,15934.6,14233.1,6396.2,13238.9,13606.6,12717.9,7737.0,16064.6,12042.6,8915.2,13323.6,7347.9,13526.6,11399.5,11223.9,24118.1,18398.6,24040.2,26349.0,35078.9,20436.0,16408.1,18288.8,25242.5,18790.3,19023.4,11242.2,7031.0,16404.9,11130.4,12751.8,8966.3,21662.7,8368.1,12794.7,19145.2,6658.2,9501.2,4616.6,14310.1,12124.9,21292.3,9195.6,16426.1,14724.3,11989.1,15974.5,9451.3,24482.9,60391.4,13468.2,12996.2,37738.7,19148.6,22782.6,22935.4,19398.2,14169.0,11572.1,21044.5,13424.0,36006.1,40375.6,3881.2,11583.6,11951.0,10806.9,18578.0,14222.1,9753.1,8319.1,11144.6,18956.2,21669.9,24168.8,20358.8,16907.4,17497.9,12192.4,11111.6,9168.4,20887.6,23254.8,15082.6,11941.4,21315.1,23880.2,9291.8,17431.6,17427.5,16131.7,21505.9,7200.2,11343.9,6685.9,8285.2,20941.9,8368.8,16998.6,7998.9,8267.2,10094.6,25577.9,8119.1,8935.1,19085.0,22605.1,10226.9,13020.4,12889.4,6686.1,22364.2,8591.6,12684.7,5319.6,16059.1,17914.6,17303.1,10499.8,8358.4,9401.5,26783.6,18211.8,5523.0,12230.5,16308.2,18783.8,8805.9,31965.2,21082.4,23186.4,19433.6,52702.1,17122.1,13398.2,28520.9,15727.4,16183.0,12996.8,20148.5,23079.9,19165.7,10072.8,7181.0,16202.4,10283.1,15398.2,16837.9,10693.7,4537.6,8258.4,19200.4,17691.4,7894.0,8032.6,9520.9,17547.9,20320.6,9121.4,23456.8,5558.4,2777.0,6378.9,19031.4,6701.9,12355.0,6356.4,10282.1,10275.8,4353.1,15639.9,9534.4,20738.9,6206.0,7155.5,6313.3,11820.2,12304.1,6569.3,21373.3,24679.7,10572.4,9099.4,9611.5,10258.0,8482.9,33599.9,15254.7,24177.5,16859.9,10387.9,7702.9,7232.9,14377.6,12155.8,25137.5,5949.9,16057.0,13551.8,7083.7,12186.3,7601.9,8549.4,11948.2,5928.1,8315.2,11951.6,4955.4,15664.9,32918.3,14595.5,25254.8,16600.9,16598.8,8041.4,11960.0,7707.3,8346.1,6413.7,8512.1,3916.7,3402.7,28164.9,13026.6,8339.0,10971.3,10990.0,10767.2,8782.4,13397.5,10267.8,10557.9,12949.9,9074.9,23259.5,8092.4,5158.4,4052.1,4674.7,4863.2,21383.4,6364.5,13239.9,14195.9,11722.3,13322.9,21093.9,10100.1,13754.3,6450.8,6940.4,8325.8,8510.8,4415.4,20794.8,10968.3,13608.4,12452.6,13661.9,19027.7,16407.0,10045.1,8165.0,11091.4,8186.1,18619.8,8446.4,11538.1,100705.9,90517.1,38287.9,22447.6,33733.3,28030.4,29172.0,9690.6,38618.4,29157.9,27712.8,10669.3,11150.9,18384.9,25894.7,14466.9,12522.9,23408.8,14040.2,19982.5,24830.8,7410.5,19172.4,10577.6,9412.6,9837.0,19349.6,53126.9,17396.1,13434.9,8401.6,10619.9,19448.3,17203.7,18770.1,11701.6,23923.6,28669.9,15649.7,20373.5,12018.1,34636.2,18215.2,21559.4,12905.5,20521.2,10807.9,13563.9,9632.4,20479.3,13135.7,18282.9,11588.4,13338.9,12242.2,9258.5,12945.4,18377.0,12851.4,12417.8,23573.7,9616.9,16593.5,19070.6,13958.8,21557.4,12327.8,8784.4,23916.3,10220.7,17366.6,15597.1,15267.0,16761.2,18988.9,17008.3,29746.4,12879.1,22422.6,36158.4,17703.6,43743.6,16096.7,14569.6,24691.8,39699.0,40004.9,28609.9,36284.8,37725.0,42188.5,48644.4,25483.6,52911.4,27247.9,33356.0,57121.6,130031.3,47627.5,29284.8,43647.2,67878.5,134247.9,163750.6,180780.3,189906.7,478355.2],"cum_vol":[55552.5,71210.3,84146.2,97471.6,108168.9,128356.0,141510.4,160617.3,169488.1,176370.9,185792.1,196853.6,208245.7,226141.9,239422.6,255357.2,269590.3,275986.5,289225.4,302832.0,315549.9,323286.9,339351.5,351394.1,360309.4,373632.9,380980.8,394507.4,405906.9,417130.8,441248.9,459647.5,483687.7,510036.7,545115.6,565551.6,581959.7,600248.5,625491.0,644281.3,663304.7,674546.9,681577.9,697982.8,709113.2,721865.0,730831.3,752494.0,760862.1,773656.8,792802.0,799460.2,808961.4,813578.0,827888.1,840013.1,861305.4,870500.9,886927.1,901651.4,913640.4,929614.9,939066.2,963549.1,1023940.5,1037408.7,1050404.9,1088143.6,1107292.3,1130074.9,1153010.3,1172408.5,1186577.5,1198149.6,1219194.1,1232618.1,1268624.2,1308999.9,1312881.1,1324464.7,1336415.7,1347222.6,1365800.6,1380022.7,1389775.9,1398095.0,1409239.6,1428195.9,1449865.8,1474034.6,1494393.4,1511300.7,1528798.6,1540990.9,1552102.5,1561270.9,1582158.5,1605413.3,1620495.9,1632437.2,1653752.4,1677632.6,1686924.4,1704355.9,1721783.4,1737915.1,1759421.0,1766621.2,1777965.1,1784651.0,1792936.2,1813878.1,1822246.9,1839245.5,1847244.4,1855511.6,1865606.2,1891184.1,1899303.1,1908238.2,1927323.2,1949928.3,1960155.1,1973175.6,1986065.0,1992751.1,2015115.3,2023706.9,2036391.6,2041711.1,2057770.2,2075684.8,2092987.9,2103487.7,2111846.1,2121247.6,2148031.2,2166243.0,2171766.0,2183996.5,2200304.7,2219088.5,2227894.4,2259859.6,2280941.9,2304128.4,2323562.0,2376264.1,2393386.1,2406784.4,2435305.3,2451032.7,2467215.7,2480212.5,2500361.0,2523440.9,2542606.6,2552679.4,2559860.4,2576062.7,2586345.9,2601744.1,2618582.0,2629275.7,2633813.3,2642071.6,2661272.1,2678963.5,2686857.5,2694890.1,2704411.0,2721958.9,2742279.6,2751401.0,2774857.8,2780416.2,2783193.2,2789572.1,2808603.5,2815305.4,2827660.4,2834016.9,2844298.9,2854574.7,2858927.9,2874567.7,2884102.1,2904841.0,2911047.0,2918202.5,2924515.8,2936336.0,2948640.1,2955209.4,2976582.6,3001262.4,3011834.7,3020934.1,3030545.6,3040803.6,3049286.5,3082886.4,3098141.1,3122318.6,3139178.6,3149566.4,3157269.4,3164502.3,3178879.9,3191035.7,3216173.2,3222123.1,3238180.1,3251731.9,3258815.6,3271001.9,3278603.9,3287153.3,3299101.5,3305029.6,3313344.8,3325296.4,3330251.9,3345916.7,3378835.0,3393430.5,3418685.3,3435286.2,3451885.0,3459926.4,3471886.4,3479593.7,3487939.8,3494353.5,3502865.6,3506782.4,3510185.1,3538349.9,3551376.6,3559715.6,3570686.9,3581676.9,3592444.1,3601226.4,3614623.9,3624891.7,3635449.6,3648399.5,3657474.4,3680733.9,3688826.3,3693984.7,3698036.8,3702711.5,3707574.7,3728958.1,3735322.6,3748562.6,3762758.5,3774480.8,3787803.6,3808897.5,3818997.6,3832751.9,3839202.6,3846143.1,3854468.9,3862979.6,3867395.1,3888189.9,3899158.1,3912766.6,3925219.2,3938881.1,3957908.8,3974315.8,3984360.9,3992525.9,4003617.3,4011803.4,4030423.2,4038869.6,4050407.7,4151113.6,4241630.7,4279918.6,4302366.1,4336099.4,4364129.9,4393301.9,4402992.5,4441610.9,4470768.7,4498481.5,4509150.8,4520301.6,4538686.6,4564581.3,4579048.1,4591571.0,4614979.8,4629020.0,4649002.5,4673833.3,4681243.8,4700416.1,4710993.7,4720406.3,4730243.3,4749592.9,4802719.8,4820115.9,4833550.9,4841952.4,4852572.3,4872020.6,4889224.3,4907994.4,4919695.9,4943619.6,4972289.4,4987939.1,5008312.6,5020330.8,5054967.0,5073182.2,5094741.6,5107647.1,5128168.3,5138976.2,5152540.1,5162172.6,5182651.9,5195787.6,5214070.5,5225658.9,5238997.8,5251240.0,5260498.5,5273443.9,5291820.9,5304672.2,5317090.0,5340663.7,5350280.6,5366874.1,5385944.8,5399903.6,5421461.0,5433788.8,5442573.2,5466489.5,5476710.2,5494076.9,5509673.9,5524940.9,5541702.1,5560691.1,5577699.4,5607445.8,5620324.9,5642747.6,5678905.9,5696609.5,5740353.1,5756449.8,5771019.4,5795711.2,5835410.2,5875415.1,5904025.0,5940309.8,5978034.8,6020223.3,6068867.6,6094351.3,6147262.6,6174510.5,6207866.5,6264988.1,6395019.4,6442646.9,6471931.7,6515578.9,6583457.4,6717705.4,6881455.9,7062236.2,7252142.9,7730498.1],"abs_move_pct":[0.1814,0.2418,0.2466,0.2444,0.2506,0.2633,0.3073,0.3523,0.352,0.3515,0.3698,0.3712,0.3911,0.4033,0.4107,0.4135,0.4313,0.436,0.423,0.4287,0.424,0.4289,0.4522,0.443,0.4704,0.4639,0.4524,0.4579,0.5011,0.4881,0.4976,0.5304,0.5641,0.618,0.624,0.6122,0.6142,0.6149,0.6115,0.6339,0.6383,0.627,0.645,0.6423,0.6362,0.6297,0.6598,0.6504,0.6456,0.6572,0.6959,0.7256,0.6979,0.7248,0.7273,0.7245,0.7289,0.7248,0.7248,0.7592,0.7733,0.7575,0.7604,0.75,0.7381,0.745,0.7673,0.7329,0.7536,0.7591,0.7906,0.7487,0.7702,0.7784,0.8041,0.7941,0.7807,0.7824,0.7835,0.767,0.7919,0.7874,0.7705,0.7591,0.7799,0.8047,0.821,0.8046,0.8084,0.8011,0.788,0.8133,0.8218,0.8258,0.8554,0.8462,0.8412,0.8542,0.8448,0.8621,0.8327,0.8698,0.8617,0.8577,0.8206,0.8457,0.8462,0.8538,0.8413,0.8499,0.8454,0.8497,0.8666,0.8826,0.8784,0.8964,0.8773,0.8868,0.9072,0.895,0.891,0.8951,0.9116,0.9199,0.891,0.9043,0.8879,0.887,0.8873,0.8817,0.9069,0.8816,0.8665,0.887,0.883,0.8658,0.8744,0.8457,0.8394,0.858,0.867,0.8547,0.8702,0.8621,0.8662,0.8836,0.8871,0.8986,0.8701,0.8669,0.8578,0.8743,0.8785,0.8745,0.9109,0.9084,0.9079,0.9097,0.9119,0.9118,0.9118,0.9119,0.8996,0.9016,0.9011,0.8834,0.8919,0.8746,0.8746,0.8828,0.8877,0.9037,0.8913,0.8995,0.8951,0.9075,0.9035,0.8912,0.921,0.8997,0.9325,0.9316,0.9206,0.9494,0.9287,0.9488,0.9581,0.9495,0.933,0.9288,0.9493,0.9369,0.9578,0.957,0.9536,0.9621,0.9698,0.9704,0.9702,0.966,0.9536,0.9742,0.9714,0.9467,0.9456,0.9566,0.9444,0.9578,0.9454,0.9396,0.9532,0.9489,0.953,0.9636,0.9529,0.9655,0.9616,0.9624,0.9815,0.9902,0.986,0.9957,0.9864,1.007,0.9899,1.0109,0.9898,0.9869,0.9487,0.9662,0.9941,0.9912,0.9815,1.0065,0.9944,0.9868,0.9999,1.0103,1.0003,0.9854,1.0143,0.9954,0.9813,0.9941,1.0025,1.011,1.0146,1.0374,1.04,1.0333,1.0293,1.0231,1.0445,1.0513,1.0449,1.0277,1.0215,1.0149,0.9865,0.9729,0.9576,0.9496,0.9479,0.9452,0.9619,0.9534,0.9537,0.9395,0.9577,0.9375,0.9411,0.9582,0.9541,0.9457,0.9499,0.9406,0.9376,0.9535,0.9662,0.9662,0.9778,0.9828,0.9846,0.8398,0.8671,0.9238,0.9119,0.8524,0.8568,0.8915,0.8739,0.92,0.9365,0.9235,0.9112,0.9235,0.9451,0.9656,0.9613,0.9531,0.949,0.9406,0.9408,0.9512,0.945,0.9574,0.9504,0.9701,0.9661,0.9762,0.9677,0.966,0.9823,0.9739,0.9819,0.9991,0.9914,0.9632,0.9624,0.9592,0.975,0.9792,0.9917,0.9839,0.9932,0.9815,0.9711,0.9794,0.9629,0.9588,0.963,0.9712,0.9776,0.9962,1.0,1.0041,0.9961,0.9959,0.9875,0.9961,0.9998,1.0043,0.992,1.0125,1.0081,0.9999,1.0014,0.9834,0.9919,0.9752,0.9751,0.9673,0.9467,0.9508,0.9502,0.955,0.9693,0.9423,0.9586,0.9422,0.9586,0.9799,0.9652,0.9633,0.9635,0.9843,0.973,0.9734,0.9842,0.9549,0.9674,0.9591,0.9883,1.0005,1.0003,1.0004,1.0292,1.017,1.0251,1.0403,1.0372,1.0233,1.029,1.0334,1.0749,1.0421,1.0496,1.033,1.0247,1.058],"open5_vol":108168.9,"days":14,"atr14":0.16320714285714275,"adv14":9325230,"avg_range_pct14":1.854,"prev_close":8.71,"prev_high":8.77,"prev_low":8.67,"high_20d":8.86,"ref_5d_high":8.84,"ref_5d_low":8.595,"ref_5d_avg_high":8.79,"ref_5d_avg_low":8.669,"ref_5d_avg_range":0.121,"sr14":{"levels":[{"lo":8.49,"hi":8.52,"mid":8.505,"touches":2,"last_touch_days_ago":12},{"lo":8.575,"hi":8.6,"mid":8.592,"touches":5,"last_touch_days_ago":1},{"lo":8.65,"hi":8.69,"mid":8.6686,"touches":7,"last_touch_days_ago":0},{"lo":8.73,"hi":8.77,"mid":8.7525,"touches":6,"last_touch_days_ago":0},{"lo":8.79,"hi":8.81,"mid":8.8,"touches":3,"last_touch_days_ago":2},{"lo":8.84,"hi":8.86,"mid":8.8513,"touches":4,"last_touch_days_ago":4}],"high":8.86,"low":8.34,"atr":0.1632,"sessions":14,"tol":0.0408}}