{"symbol":"ADT","for_date":"2025-09-04","built":"2026-09-30T17:39:03-04:00","sessions":["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","2025-09-02","2025-09-03"],"vol_per_min":[52866.1,20017.3,17998.3,12656.9,13405.5,20875.6,18715.1,13506.4,11174.1,7095.4,11567.2,12951.1,14137.6,18725.5,13303.6,16210.5,14360.6,6783.1,12998.5,15113.0,9218.6,8611.5,16301.6,13957.7,12869.1,20077.1,17581.9,13690.1,13266.2,14020.8,27577.3,15961.2,25218.6,20607.2,36647.8,19505.5,18137.8,17063.4,24859.5,18364.6,17817.4,8697.6,9194.0,17455.8,10905.4,12450.3,10750.3,18119.6,7776.7,10898.7,17591.3,8064.6,9691.4,6158.3,19607.1,18014.4,19292.9,7314.4,16523.3,19961.8,12985.9,15060.8,7413.7,23507.1,55003.7,15156.0,10165.2,40070.1,16934.5,46424.1,20039.8,18075.0,17191.4,8369.0,23856.0,11857.2,18754.8,31877.4,3342.4,11718.2,10846.2,9791.3,24289.5,11118.9,8397.6,8972.1,13530.5,19908.0,9600.4,21034.6,16723.1,7959.2,11781.7,11589.4,11354.0,8881.9,11473.6,11132.2,16270.9,12063.6,17339.3,23689.1,9516.0,17302.6,19107.3,10835.7,21843.7,7597.1,12400.6,6738.9,7853.6,8458.0,9447.9,11373.1,8615.5,12284.0,10228.4,24517.2,10354.4,11007.5,12648.3,18791.0,9009.5,12554.1,11770.5,6892.8,22257.3,7794.4,8095.1,5290.1,15638.6,17172.0,15150.1,12139.6,8212.3,9103.4,26533.7,12835.3,8600.7,12371.9,15324.3,9590.7,8463.1,37962.1,14336.8,25279.4,19278.6,52885.9,16847.9,13314.8,22284.4,11791.0,18782.9,6962.3,12916.2,20712.1,22588.8,11794.1,6306.6,16043.2,20008.6,20393.8,13227.7,13146.1,4127.4,7295.9,10310.6,16490.2,10427.8,10844.1,9205.8,6763.4,10538.6,5426.2,12443.0,6221.8,4062.2,6177.5,28538.7,6658.6,17949.8,2919.5,6994.3,10077.9,4290.2,14499.8,9263.1,18252.0,5950.2,6911.3,6315.1,12182.1,12196.7,10066.8,5224.1,10614.0,12473.7,3655.6,4748.6,8802.6,7221.3,5170.8,8185.5,9432.9,17149.1,9381.5,6858.4,7084.1,7437.9,11571.7,20632.6,6382.7,17687.0,13364.3,6656.6,6863.9,8625.7,5427.4,7831.8,9883.6,8000.6,11308.6,4234.4,14524.0,8296.8,7930.8,18759.9,16349.2,15659.2,7270.9,11858.9,7626.6,8525.5,5066.4,8101.7,4605.1,3154.8,30497.4,7301.1,8686.4,10297.0,15687.6,10738.6,6152.6,8678.5,4592.1,10096.1,10985.7,8585.8,4155.7,7166.9,5225.9,5913.6,13927.1,7701.8,21868.3,11538.1,15876.3,13594.5,12187.2,13966.7,22146.1,10349.8,14856.1,7011.0,7284.6,13318.9,10834.8,8242.6,19941.9,6214.2,10172.4,20795.1,14702.1,21087.8,16744.1,9231.1,7782.5,11311.4,7813.9,21196.9,14047.4,11461.9,13698.8,9665.9,12716.5,10126.4,9110.1,6669.1,11079.8,23603.0,10121.5,15950.1,17677.3,6137.4,11597.4,12042.8,20024.6,9746.8,11608.4,9758.6,12641.4,13733.6,23578.4,16174.9,19923.0,14820.0,6622.6,9440.9,18035.9,51475.8,22086.7,16933.8,22526.4,5859.5,29351.4,12377.9,42317.1,14606.7,9240.6,23166.9,14598.1,14023.6,16149.4,36938.4,18086.9,11455.4,13669.1,21316.6,11793.2,12900.5,12005.4,20592.9,7530.6,16667.4,10009.9,12744.1,16016.9,8725.5,14410.1,18380.2,13584.7,12642.6,14459.4,6430.5,18082.0,19730.7,12843.6,19903.6,7928.5,7586.8,19046.6,11161.4,15673.3,14261.4,14796.6,23074.6,15435.6,20440.8,30234.6,18643.7,22280.7,32286.3,16225.2,40913.7,15428.8,21683.3,16336.0,31384.1,35297.5,30260.5,40752.5,33855.6,44312.0,31224.0,21829.7,52266.4,24526.1,39409.2,68697.4,153923.6,46468.1,29930.9,43108.0,60230.3,151781.9,152603.6,161927.3,222378.0,501451.3],"cum_vol":[52866.1,72883.4,90881.6,103538.5,116944.0,137819.6,156534.8,170041.2,181215.4,188310.8,199878.0,212829.1,226966.7,245692.2,258995.8,275206.3,289566.9,296350.0,309348.5,324461.5,333680.1,342291.6,358593.3,372551.0,385420.1,405497.2,423079.1,436769.1,450035.4,464056.1,491633.4,507594.6,532813.2,553420.4,590068.2,609573.7,627711.5,644774.9,669634.4,687999.0,705816.4,714514.0,723708.0,741163.8,752069.2,764519.5,775269.8,793389.4,801166.1,812064.8,829656.1,837720.7,847412.1,853570.4,873177.4,891191.9,910484.8,917799.2,934322.5,954284.3,967270.1,982330.9,989744.6,1013251.7,1068255.4,1083411.4,1093576.6,1133646.8,1150581.3,1197005.4,1217045.2,1235120.2,1252311.6,1260680.6,1284536.6,1296393.8,1315148.6,1347026.0,1350368.4,1362086.6,1372932.8,1382724.1,1407013.6,1418132.4,1426530.0,1435502.1,1449032.6,1468940.6,1478540.9,1499575.5,1516298.6,1524257.8,1536039.5,1547628.9,1558982.9,1567864.8,1579338.4,1590470.6,1606741.5,1618805.1,1636144.4,1659833.6,1669349.6,1686652.1,1705759.4,1716595.1,1738438.9,1746036.0,1758436.6,1765175.5,1773029.1,1781487.1,1790934.9,1802308.1,1810923.6,1823207.6,1833435.9,1857953.1,1868307.6,1879315.1,1891963.4,1910754.4,1919763.9,1932318.0,1944088.5,1950981.3,1973238.6,1981032.9,1989128.1,1994418.1,2010056.8,2027228.8,2042378.9,2054518.5,2062730.8,2071834.1,2098367.9,2111203.1,2119803.9,2132175.7,2147500.0,2157090.7,2165553.8,2203515.9,2217852.6,2243132.0,2262410.6,2315296.4,2332144.3,2345459.1,2367743.5,2379534.5,2398317.4,2405279.6,2418195.9,2438907.9,2461496.7,2473290.8,2479597.4,2495640.6,2515649.3,2536043.1,2549270.8,2562416.9,2566544.3,2573840.2,2584150.9,2600641.1,2611068.9,2621913.0,2631118.8,2637882.2,2648420.9,2653847.1,2666290.1,2672511.9,2676574.1,2682751.6,2711290.3,2717948.9,2735898.6,2738818.1,2745812.4,2755890.3,2760180.5,2774680.3,2783943.4,2802195.4,2808145.6,2815056.9,2821372.0,2833554.1,2845750.9,2855817.6,2861041.8,2871655.8,2884129.5,2887785.1,2892533.6,2901336.2,2908557.5,2913728.3,2921913.8,2931346.7,2948495.9,2957877.4,2964735.8,2971819.9,2979257.9,2990829.6,3011462.2,3017844.9,3035531.9,3048896.2,3055552.8,3062416.6,3071042.4,3076469.7,3084301.5,3094185.1,3102185.7,3113494.4,3117728.7,3132252.7,3140549.5,3148480.3,3167240.1,3183589.4,3199248.6,3206519.5,3218378.4,3226004.9,3234530.4,3239596.9,3247698.6,3252303.7,3255458.5,3285955.9,3293257.0,3301943.4,3312240.4,3327927.9,3338666.5,3344819.1,3353497.6,3358089.8,3368185.9,3379171.6,3387757.4,3391913.1,3399080.0,3404305.9,3410219.5,3424146.6,3431848.4,3453716.7,3465254.9,3481131.1,3494725.6,3506912.9,3520879.6,3543025.6,3553375.4,3568231.6,3575242.6,3582527.1,3595846.0,3606680.8,3614923.4,3634865.4,3641079.6,3651252.0,3672047.1,3686749.3,3707837.1,3724581.1,3733812.2,3741594.7,3752906.1,3760719.9,3781916.9,3795964.3,3807426.1,3821124.9,3830790.9,3843507.4,3853633.7,3862743.9,3869413.0,3880492.8,3904095.8,3914217.3,3930167.4,3947844.6,3953982.1,3965579.5,3977622.3,3997646.9,4007393.7,4019002.1,4028760.7,4041402.1,4055135.7,4078714.1,4094889.1,4114812.1,4129632.1,4136254.7,4145695.6,4163731.5,4215207.3,4237294.0,4254227.8,4276754.1,4282613.6,4311965.1,4324342.9,4366660.1,4381266.8,4390507.4,4413674.3,4428272.4,4442295.9,4458445.4,4495383.7,4513470.6,4524925.9,4538595.1,4559911.7,4571704.9,4584605.4,4596610.9,4617203.8,4624734.4,4641401.9,4651411.8,4664155.9,4680172.8,4688898.3,4703308.4,4721688.6,4735273.4,4747916.0,4762375.4,4768805.9,4786887.9,4806618.6,4819462.1,4839365.7,4847294.2,4854881.0,4873927.6,4885088.9,4900762.2,4915023.6,4929820.1,4952894.8,4968330.4,4988771.2,5019005.9,5037649.6,5059930.3,5092216.6,5108441.8,5149355.5,5164784.3,5186467.6,5202803.6,5234187.6,5269485.1,5299745.6,5340498.1,5374353.8,5418665.8,5449889.8,5471719.5,5523985.9,5548511.9,5587921.1,5656618.5,5810542.1,5857010.1,5886941.0,5930049.0,5990279.3,6142061.1,6294664.7,6456592.0,6678970.0,7180421.3],"abs_move_pct":[0.1765,0.2494,0.2378,0.2521,0.2585,0.2627,0.332,0.3574,0.3557,0.3593,0.3774,0.387,0.4069,0.4025,0.4137,0.4254,0.4265,0.4477,0.439,0.4138,0.4025,0.4035,0.4183,0.4115,0.4282,0.4007,0.3977,0.399,0.4464,0.4582,0.4706,0.5128,0.5461,0.5959,0.5851,0.5647,0.5655,0.559,0.568,0.5861,0.6034,0.5919,0.6071,0.5936,0.5845,0.574,0.6041,0.6073,0.594,0.5848,0.6318,0.6574,0.6255,0.6605,0.6508,0.6688,0.6604,0.6562,0.6564,0.6993,0.701,0.7014,0.7018,0.6905,0.678,0.6895,0.7034,0.6606,0.6729,0.6827,0.714,0.6552,0.6892,0.6847,0.7104,0.6962,0.6785,0.6717,0.6812,0.6563,0.6811,0.6767,0.6722,0.6619,0.6771,0.6891,0.718,0.6934,0.7058,0.6984,0.6727,0.6776,0.6851,0.6892,0.7062,0.7054,0.726,0.726,0.7234,0.7339,0.7261,0.755,0.7466,0.7385,0.7097,0.7379,0.7268,0.7301,0.7177,0.7221,0.7259,0.7219,0.7514,0.7632,0.759,0.7854,0.7662,0.7757,0.8002,0.7756,0.7632,0.7714,0.7878,0.7961,0.7714,0.792,0.7641,0.7632,0.7467,0.7495,0.7746,0.7452,0.7259,0.7505,0.7423,0.7252,0.7337,0.7092,0.6946,0.7172,0.7222,0.7013,0.7042,0.6962,0.7045,0.7177,0.7296,0.7369,0.7042,0.701,0.6961,0.7085,0.7043,0.7003,0.7149,0.713,0.7199,0.7268,0.729,0.733,0.7247,0.729,0.7125,0.7063,0.7141,0.6881,0.7016,0.6891,0.6837,0.6997,0.7092,0.7084,0.7043,0.7083,0.7165,0.7331,0.7165,0.7168,0.7338,0.7168,0.7289,0.7194,0.7085,0.7414,0.7207,0.749,0.7457,0.7372,0.7291,0.7207,0.7412,0.7288,0.7371,0.7405,0.7305,0.7288,0.7255,0.7246,0.7412,0.7328,0.7246,0.737,0.7341,0.7179,0.7126,0.7153,0.7114,0.7249,0.7125,0.7153,0.7246,0.7205,0.733,0.7436,0.7288,0.7413,0.7247,0.734,0.7445,0.7618,0.7617,0.7713,0.7568,0.7784,0.7824,0.7866,0.78,0.7794,0.7413,0.7587,0.7907,0.7828,0.774,0.7905,0.7868,0.7752,0.7841,0.8068,0.8012,0.7945,0.8234,0.8066,0.7864,0.7864,0.7904,0.7821,0.7857,0.8027,0.8069,0.8171,0.8088,0.8068,0.813,0.8348,0.8326,0.8071,0.8009,0.7976,0.7867,0.7647,0.7539,0.7416,0.744,0.7371,0.7496,0.7411,0.7539,0.7231,0.7289,0.7169,0.7206,0.725,0.725,0.7209,0.7334,0.724,0.721,0.7328,0.7579,0.7578,0.7653,0.762,0.7679,0.7453,0.7474,0.7494,0.75,0.7535,0.7536,0.755,0.7539,0.7538,0.766,0.7825,0.7743,0.7866,0.7702,0.7867,0.795,0.7826,0.7785,0.7703,0.7703,0.7744,0.7622,0.7703,0.7621,0.7662,0.7621,0.7677,0.7679,0.7621,0.7784,0.7824,0.7904,0.799,0.7827,0.7589,0.754,0.7581,0.758,0.7464,0.758,0.7252,0.7427,0.7352,0.7416,0.7415,0.7292,0.7334,0.7376,0.7416,0.7439,0.7539,0.7587,0.7662,0.754,0.758,0.7579,0.758,0.7661,0.7621,0.7455,0.7675,0.7743,0.7786,0.7717,0.7538,0.7456,0.7457,0.7498,0.7258,0.7128,0.7169,0.7128,0.7252,0.7415,0.7376,0.7582,0.7501,0.7623,0.7666,0.7519,0.7583,0.746,0.7625,0.7554,0.7642,0.7581,0.7541,0.77,0.7666,0.7789,0.7868,0.791,0.7952,0.8198,0.8118,0.8193,0.8278,0.8247,0.8238,0.8238,0.8114,0.8402,0.8158,0.8361,0.8238,0.8113,0.8526],"open5_vol":116944.0,"days":14,"atr14":0.1467785714285713,"adv14":8748134,"avg_range_pct14":1.647,"prev_close":8.67,"prev_high":8.69,"prev_low":8.56,"high_20d":8.86,"ref_5d_high":8.79,"ref_5d_low":8.56,"ref_5d_avg_high":8.74,"ref_5d_avg_low":8.611,"ref_5d_avg_range":0.129,"sr14":{"levels":[{"lo":8.56,"hi":8.595,"mid":8.578,"touches":5,"last_touch_days_ago":0},{"lo":8.6,"hi":8.6,"mid":8.6,"touches":2,"last_touch_days_ago":8},{"lo":8.65,"hi":8.68,"mid":8.665,"touches":6,"last_touch_days_ago":2},{"lo":8.69,"hi":8.7,"mid":8.6933,"touches":3,"last_touch_days_ago":0},{"lo":8.73,"hi":8.76,"mid":8.749,"touches":5,"last_touch_days_ago":3},{"lo":8.77,"hi":8.8,"mid":8.7867,"touches":3,"last_touch_days_ago":2},{"lo":8.84,"hi":8.86,"mid":8.8513,"touches":4,"last_touch_days_ago":6}],"high":8.86,"low":8.56,"atr":0.1468,"sessions":14,"tol":0.0367}}