{"symbol":"ADT","for_date":"2026-09-29","built":"2026-09-28T21:29:04-04:00","sessions":["2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28"],"vol_per_min":[75240.9,19603.2,17347.5,16334.7,11842.4,10890.0,8795.9,9493.4,12824.0,8007.7,14037.6,12182.4,4306.2,8823.6,6892.6,13783.9,8099.6,8530.9,10075.5,5948.2,5967.6,6899.1,7116.4,10812.0,13055.3,4477.2,24121.7,5517.1,15228.5,6390.7,16767.7,20104.3,6793.4,10258.0,11276.4,7606.4,8851.0,10575.4,15305.4,8723.5,9884.2,14314.1,7147.2,6925.0,8403.6,18303.4,13501.0,11680.4,8866.4,5090.2,4522.8,5527.5,10408.1,8779.6,9665.3,10927.9,12801.6,40223.7,26944.1,7751.9,10291.3,7059.4,11916.6,11360.6,7993.2,11696.3,6708.7,5455.1,5474.3,5827.4,4586.1,5623.4,7010.0,7946.5,9839.6,6885.6,9447.8,6719.5,8528.6,8586.9,6840.2,11081.4,12283.2,8834.3,7554.5,5386.6,4389.3,4847.9,16305.9,10048.9,5092.0,11463.7,12871.2,6830.6,8604.6,14590.9,15243.6,13098.7,7164.1,9868.0,3846.7,4546.4,84041.5,7097.9,21741.4,9416.6,7915.1,6259.9,8049.9,6140.3,6262.8,6841.1,5425.5,7295.6,7300.0,8236.5,8302.2,9778.2,3920.4,11408.6,10882.1,4108.0,13772.1,7117.7,9611.6,9812.0,6257.7,10951.5,8831.8,5781.6,12174.3,11752.4,11077.1,8510.1,5923.8,8246.3,8102.3,10774.9,4367.1,4954.6,4620.1,4860.9,9294.9,12171.8,7215.0,13747.8,26622.9,35348.4,21875.9,16232.7,37982.0,10845.9,8075.7,7141.5,13027.6,9028.3,4516.9,11243.2,4532.6,8706.9,5136.3,7960.6,5741.4,5590.4,3420.7,20311.4,16714.4,6689.6,11013.6,8251.1,16236.9,43866.2,9411.7,10008.9,63715.1,10009.9,9408.5,14906.3,9794.4,5036.3,11093.4,7339.1,5773.4,6885.2,6619.4,5695.8,8504.6,4852.8,8044.6,7434.5,13231.1,8518.6,10240.8,4834.8,5591.6,11303.8,3977.5,18552.2,12467.8,7635.4,4689.0,14059.1,9286.6,3068.4,16326.6,4659.4,4277.7,4135.9,11160.3,6688.3,7224.8,4874.9,9060.9,6449.6,5838.6,4257.1,6087.6,7803.1,6421.9,8731.0,5826.8,8925.4,13161.1,10761.4,10783.4,7424.1,5273.6,5017.6,4343.9,5557.4,20364.8,9808.7,10355.9,7682.5,7261.5,8806.7,6612.6,4443.5,17770.4,3723.9,15316.8,9700.5,7045.1,6692.9,8713.0,12336.1,11353.8,4587.9,6735.6,20222.6,12923.2,6185.6,8668.4,11410.3,7288.3,9305.1,4736.1,14818.4,5543.4,18202.6,5573.7,7176.5,8840.6,9091.0,6823.5,11394.0,6187.9,13159.5,6521.1,7941.1,10724.4,7728.6,10490.7,8302.9,14843.4,9533.9,10935.7,9774.8,7801.8,4510.9,6182.5,12066.8,6363.2,17623.1,16070.6,9929.6,7971.0,10760.3,7649.4,7376.6,20888.4,9586.1,20422.8,11905.7,10184.6,10880.5,8791.9,4852.4,5302.8,8364.9,11822.6,10626.9,11849.6,9474.1,13589.2,10345.1,7733.3,7358.0,11004.1,8405.8,11364.7,12983.4,21618.6,8905.7,22236.2,12216.4,7791.3,13893.4,16973.7,10051.1,25955.9,22995.5,9668.9,14582.5,7643.0,7716.8,7173.3,8436.1,13084.0,14513.9,12978.6,11684.7,18312.4,12590.1,7691.9,10930.9,17667.8,11091.1,9759.6,19022.2,19313.4,13642.4,14798.7,12039.3,11302.0,14012.8,19370.7,16893.9,23243.8,18078.6,28169.8,25744.6,24168.6,13383.9,18245.5,16663.8,27643.4,12747.3,30655.6,14835.5,32012.0,20461.4,32647.0,24565.9,29021.6,21527.6,19008.1,15112.9,23652.5,21158.7,33232.1,16526.9,30871.9,18055.5,21779.4,45415.9,37177.6,39821.6,22183.8,90157.1,51470.4,36118.6,36533.4,46370.8,33202.6,108326.8,73241.9,165177.7,228298.0,329187.4],"cum_vol":[75240.9,94844.1,112191.6,128526.4,140368.8,151258.8,160054.7,169548.1,182372.1,190379.8,204417.4,216599.9,220906.1,229729.6,236622.2,250406.1,258505.7,267036.6,277112.1,283060.4,289027.9,295927.0,303043.4,313855.4,326910.6,331387.9,355509.6,361026.7,376255.2,382645.9,399413.6,419517.9,426311.3,436569.3,447845.7,455452.1,464303.1,474878.4,490183.8,498907.3,508791.5,523105.6,530252.9,537177.9,545581.4,563884.8,577385.8,589066.1,597932.6,603022.8,607545.6,613073.1,623481.1,632260.7,641926.0,652853.9,665655.5,705879.2,732823.4,740575.2,750866.5,757925.9,769842.5,781203.1,789196.3,800892.6,807601.3,813056.4,818530.7,824358.1,828944.3,834567.6,841577.6,849524.1,859363.7,866249.3,875697.1,882416.6,890945.1,899532.1,906372.3,917453.7,929736.9,938571.2,946125.7,951512.4,955901.6,960749.5,977055.4,987104.3,992196.3,1003660.0,1016531.2,1023361.9,1031966.4,1046557.4,1061800.9,1074899.6,1082063.8,1091931.8,1095778.5,1100324.9,1184366.4,1191464.3,1213205.7,1222622.3,1230537.4,1236797.3,1244847.2,1250987.5,1257250.3,1264091.4,1269516.9,1276812.6,1284112.6,1292349.1,1300651.3,1310429.5,1314349.9,1325758.6,1336640.7,1340748.7,1354520.8,1361638.5,1371250.1,1381062.1,1387319.8,1398271.3,1407103.1,1412884.6,1425058.9,1436811.3,1447888.4,1456398.5,1462322.3,1470568.6,1478670.9,1489445.8,1493812.9,1498767.5,1503387.6,1508248.6,1517543.5,1529715.3,1536930.3,1550678.1,1577300.9,1612649.3,1634525.1,1650757.9,1688739.9,1699585.7,1707661.4,1714802.9,1727830.5,1736858.8,1741375.7,1752618.9,1757151.6,1765858.4,1770994.7,1778955.4,1784696.7,1790287.1,1793707.8,1814019.2,1830733.6,1837423.3,1848436.9,1856688.0,1872924.9,1916791.1,1926202.9,1936211.7,1999926.8,2009936.7,2019345.2,2034251.5,2044045.9,2049082.2,2060175.6,2067514.7,2073288.1,2080173.3,2086792.7,2092488.5,2100993.1,2105845.9,2113890.5,2121325.0,2134556.1,2143074.8,2153315.6,2158150.4,2163742.0,2175045.8,2179023.3,2197575.5,2210043.3,2217678.6,2222367.6,2236426.8,2245713.4,2248781.7,2265108.4,2269767.8,2274045.5,2278181.4,2289341.7,2296030.0,2303254.8,2308129.6,2317190.5,2323640.1,2329478.8,2333735.9,2339823.5,2347626.6,2354048.6,2362779.6,2368606.4,2377531.8,2390692.9,2401454.4,2412237.7,2419661.8,2424935.4,2429953.0,2434296.9,2439854.3,2460219.1,2470027.8,2480383.6,2488066.1,2495327.6,2504134.4,2510746.9,2515190.4,2532960.8,2536684.7,2552001.5,2561702.0,2568747.1,2575440.0,2584153.0,2596489.1,2607842.9,2612430.9,2619166.4,2639389.1,2652312.3,2658497.9,2667166.4,2678576.6,2685864.9,2695170.0,2699906.1,2714724.4,2720267.8,2738470.4,2744044.1,2751220.6,2760061.2,2769152.2,2775975.7,2787369.7,2793557.6,2806717.1,2813238.1,2821179.3,2831903.7,2839632.3,2850123.0,2858425.9,2873269.3,2882803.2,2893738.9,2903513.7,2911315.5,2915826.4,2922008.9,2934075.7,2940438.9,2958062.1,2974132.7,2984062.3,2992033.3,3002793.6,3010442.9,3017819.6,3038708.0,3048294.1,3068716.9,3080622.6,3090807.3,3101687.8,3110479.7,3115332.1,3120634.9,3128999.8,3140822.4,3151449.4,3163299.0,3172773.1,3186362.4,3196707.5,3204440.8,3211798.8,3222802.9,3231208.7,3242573.4,3255556.8,3277175.4,3286081.1,3308317.3,3320533.7,3328325.0,3342218.4,3359192.1,3369243.1,3395199.1,3418194.6,3427863.4,3442445.9,3450088.9,3457805.7,3464979.0,3473415.1,3486499.1,3501012.9,3513991.6,3525676.3,3543988.6,3556578.7,3564270.6,3575201.5,3592869.3,3603960.4,3613719.9,3632742.1,3652055.6,3665697.9,3680496.6,3692535.9,3703837.9,3717850.7,3737221.4,3754115.4,3777359.1,3795437.7,3823607.5,3849352.1,3873520.6,3886904.5,3905150.0,3921813.8,3949457.2,3962204.5,3992860.1,4007695.6,4039707.6,4060169.0,4092816.0,4117381.9,4146403.5,4167931.1,4186939.2,4202052.1,4225704.6,4246863.4,4280095.4,4296622.3,4327494.1,4345549.6,4367329.1,4412744.9,4449922.6,4489744.2,4511928.0,4602085.1,4653555.6,4689674.1,4726207.5,4772578.3,4805780.9,4914107.6,4987349.5,5152527.2,5380825.2,5710012.6],"abs_move_pct":[0.2728,0.3365,0.3545,0.418,0.3921,0.3872,0.4392,0.423,0.4544,0.4656,0.5359,0.5696,0.5635,0.5462,0.5624,0.6307,0.6064,0.6269,0.6302,0.6284,0.631,0.6433,0.6662,0.672,0.6889,0.728,0.7038,0.6846,0.7147,0.6987,0.7741,0.7742,0.7262,0.7426,0.787,0.7877,0.7732,0.7463,0.7216,0.6991,0.6598,0.6573,0.6574,0.6442,0.6216,0.6287,0.6103,0.5851,0.5908,0.5852,0.5921,0.5952,0.6196,0.6155,0.6605,0.6454,0.6706,0.6803,0.6631,0.6513,0.5988,0.6244,0.6444,0.7032,0.7147,0.7254,0.719,0.7034,0.6847,0.6985,0.6937,0.678,0.6716,0.6615,0.6658,0.7177,0.7262,0.7224,0.7025,0.7398,0.7439,0.7167,0.7014,0.707,0.7165,0.7021,0.732,0.7224,0.7545,0.7923,0.787,0.8007,0.8276,0.8371,0.8623,0.8636,0.8737,0.8577,0.8682,0.8778,0.8646,0.8495,0.8765,0.8648,0.9189,0.8743,0.8808,0.8758,0.8782,0.837,0.8956,0.8847,0.8961,0.8857,0.8852,0.8953,0.8851,0.8968,0.8973,0.903,0.8887,0.8913,0.9331,0.9414,0.9432,0.9277,0.9274,0.8881,0.9255,0.9359,0.977,0.9636,0.9651,0.9752,0.9747,0.9846,0.9895,0.9903,1.0211,1.0009,0.9902,0.9947,1.0173,1.0169,1.0029,1.0275,1.0172,1.012,0.9736,1.0011,1.0097,1.0204,1.0429,1.0535,1.0467,1.0571,1.0464,1.0474,1.0401,1.0558,1.0513,1.0726,1.0666,1.0656,1.0771,1.0804,1.0837,1.0946,1.0896,1.0726,1.0976,1.0664,1.0654,1.0922,1.1801,1.1644,1.1416,1.1726,1.1279,1.1616,1.1582,1.147,1.1746,1.1552,1.1634,1.1559,1.1747,1.2,1.1853,1.1856,1.1973,1.1719,1.2222,1.1958,1.17,1.1688,1.1605,1.1421,1.1196,1.1043,1.1045,1.1038,1.1366,1.121,1.131,1.1373,1.1148,1.1191,1.1234,1.0821,1.0926,1.0922,1.13,1.1323,1.1409,1.1367,1.1361,1.1509,1.1462,1.1208,1.1403,1.1098,1.127,1.1495,1.1444,1.15,1.1229,1.1571,1.1793,1.1656,1.1403,1.1402,1.1144,1.1094,1.1354,1.1246,1.1343,1.136,1.1199,1.1298,1.1089,1.1215,1.1431,1.156,1.1517,1.1368,1.0849,1.1196,1.1251,1.1459,1.1631,1.1677,1.1772,1.1783,1.1718,1.1626,1.162,1.1801,1.1755,1.1644,1.165,1.1817,1.1447,1.1643,1.126,1.1268,1.1104,1.1053,1.116,1.0993,1.0996,1.0877,1.1013,1.1252,1.0975,1.0771,1.0831,1.0852,1.0944,1.101,1.0893,1.1297,1.1148,1.1345,1.1557,1.1354,1.129,1.1555,1.1479,1.1619,1.1354,1.1474,1.1857,1.1859,1.1993,1.2142,1.2147,1.2144,1.2141,1.1943,1.1941,1.2187,1.2294,1.2144,1.2494,1.228,1.2489,1.253,1.2418,1.2724,1.2531,1.2788,1.2701,1.271,1.2711,1.2925,1.2658,1.2657,1.2652,1.2469,1.2792,1.309,1.3298,1.32,1.3304,1.3114,1.3447,1.365,1.3178,1.3319,1.3291,1.3539,1.3531,1.3454,1.3456,1.3497,1.3667,1.3555,1.3666,1.3401,1.3727,1.376,1.3501,1.3689,1.3908,1.3756,1.3807,1.3523,1.3537,1.3122,1.339,1.3643,1.3119,1.3336,1.3287,1.3445,1.2748,1.2857,1.2591,1.2454,1.2018,1.2069,1.1863,1.2129,1.1867,1.2176,1.1904,1.1799,1.1868,1.1649,1.1489,1.1646,1.1763,1.1866,1.1973,1.1915,1.2299,1.2452,1.2606,1.2931,1.2825,1.278,1.2828,1.293,1.293,1.3412,1.332,1.3269,1.3127,1.3887],"open5_vol":140368.8,"days":14,"atr14":0.1703571428571428,"adv14":8601935,"avg_range_pct14":2.483,"prev_close":6.19,"prev_high":6.37,"prev_low":6.15,"high_20d":7.615,"ref_5d_high":6.725,"ref_5d_low":6.15,"ref_5d_avg_high":6.494,"ref_5d_avg_low":6.321,"ref_5d_avg_range":0.173,"sr14":{"levels":[{"lo":6.3,"hi":6.315,"mid":6.3083,"touches":3,"last_touch_days_ago":1},{"lo":6.415,"hi":6.42,"mid":6.4175,"touches":2,"last_touch_days_ago":1},{"lo":6.53,"hi":6.54,"mid":6.535,"touches":2,"last_touch_days_ago":3},{"lo":6.94,"hi":6.98,"mid":6.9683,"touches":6,"last_touch_days_ago":5},{"lo":7.01,"hi":7.04,"mid":7.025,"touches":2,"last_touch_days_ago":9},{"lo":7.06,"hi":7.1,"mid":7.075,"touches":4,"last_touch_days_ago":7},{"lo":7.13,"hi":7.17,"mid":7.15,"touches":2,"last_touch_days_ago":8},{"lo":7.225,"hi":7.25,"mid":7.2375,"touches":2,"last_touch_days_ago":10}],"high":7.25,"low":6.15,"atr":0.1704,"sessions":14,"tol":0.0426}}