{"symbol":"ADT","for_date":"2026-09-30","built":"2026-09-29T16:35:38-04:00","sessions":["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","2026-09-29"],"vol_per_min":[74604.5,19721.6,16340.5,16168.3,11559.1,9234.8,8608.2,9112.9,12761.9,7961.3,12802.0,12733.8,4483.9,8116.6,7206.5,13550.6,8314.6,5580.1,8739.5,5948.7,6391.6,6896.9,7050.4,9922.2,12605.5,4359.9,23988.1,8209.3,16237.0,8625.5,17126.6,20198.6,7310.9,8855.8,11583.5,8230.4,6536.2,9899.3,14591.9,8961.6,10542.0,14434.9,8256.6,7462.6,8489.9,17871.3,13328.9,11418.9,6787.6,4994.1,4665.4,5817.1,10547.1,11036.5,10541.0,11104.6,10425.9,39115.0,26997.5,8634.7,10586.5,7743.4,13212.9,10956.9,7296.6,9537.9,6724.8,5731.4,5788.5,6203.1,4483.9,5961.6,7614.4,8322.2,7873.6,7022.8,9931.6,5921.9,8455.1,10034.2,7201.3,10339.7,12435.6,13148.6,8940.1,5747.1,4498.9,5092.6,16721.5,11194.1,5931.4,10588.2,13616.9,6799.0,8173.1,14470.1,13600.6,12749.5,7201.4,10753.3,4325.4,4936.6,84891.0,7657.4,21690.0,9342.9,7865.4,6315.3,6636.4,6264.6,6568.0,6880.4,5440.3,8031.0,7355.1,8418.6,8303.9,9867.0,4072.1,11438.3,9623.5,4275.1,9741.2,9871.8,9597.2,10123.3,5916.7,11219.2,8950.6,4852.6,11137.9,12123.5,10882.2,8386.6,5754.2,7016.2,8280.0,12728.4,6782.6,6618.6,4991.2,4680.7,9214.2,12548.1,7198.8,11548.6,26556.3,35503.4,21949.6,16519.5,40610.9,11105.7,8065.6,7177.5,12898.3,9159.5,18544.7,11167.1,4431.0,8970.3,5540.6,8623.4,5528.8,5377.3,3126.2,20298.3,17882.2,6721.6,11173.9,11839.0,16297.1,44592.6,8934.4,9473.4,63716.0,10886.2,9532.8,15017.1,10051.3,5207.5,11096.9,7618.6,6009.3,6920.1,6997.8,5905.6,9247.2,5109.6,7942.3,7210.3,13055.4,8575.8,10088.1,6101.1,5840.1,13255.0,4157.0,14419.7,12235.2,7944.3,4632.1,13942.4,9304.8,4195.1,16383.5,5847.1,4214.1,4248.4,7590.2,6952.1,7529.4,4998.4,9503.6,6663.5,9520.4,4525.6,9986.5,8907.6,6222.3,9509.4,6151.1,8925.6,13217.3,10764.3,10684.6,7253.2,5771.0,6485.5,4560.0,5524.1,20409.0,10508.8,8681.9,9837.4,8319.8,8674.3,6696.9,4747.5,17375.3,4049.7,15830.6,12177.7,7574.6,7030.0,8788.7,12731.7,17547.6,4429.4,8486.4,7328.7,11138.4,6129.2,8762.5,11563.4,7345.9,9235.4,4856.4,13242.2,5389.2,17214.7,6241.1,7439.1,10061.9,9022.6,6745.5,11685.8,7369.4,13262.1,6494.9,7135.3,14211.9,7907.5,10727.9,8218.2,15834.6,8905.4,10984.9,9799.3,9803.7,4468.0,7453.6,14450.4,7065.0,12519.2,17281.3,8796.8,8818.4,10496.0,7676.5,7793.4,20419.2,10576.1,27586.1,12065.6,10844.9,11016.5,8398.8,5239.3,5300.4,6546.6,12107.4,10385.3,11833.9,10033.6,14052.5,10183.6,7908.8,7537.6,13125.0,8704.6,13724.8,14562.4,21765.2,7108.2,21440.0,12718.4,11342.7,14059.2,17243.0,10773.6,26509.5,21075.3,8527.5,15092.0,7236.8,8299.1,11288.9,9174.4,13305.4,14670.5,13461.9,12069.9,16309.9,14640.7,7994.3,11485.1,18642.5,11666.7,8054.6,19379.8,19463.0,14527.2,15145.0,11471.6,11597.8,20320.1,20669.3,17097.9,23561.0,18238.5,28977.9,28141.2,24339.3,13270.6,18120.1,17036.1,28539.8,13672.1,32353.5,15940.1,30632.6,24014.9,24073.9,25936.9,36491.8,13828.4,20407.6,23253.4,23272.6,21514.6,34184.0,15202.1,30563.6,18568.0,22346.8,47205.4,36833.8,40686.9,24788.0,95479.9,50854.1,36103.1,37019.2,48607.5,54083.8,112884.9,77870.4,163788.8,216686.6,333215.8],"cum_vol":[74604.5,94326.1,110666.6,126834.9,138394.0,147628.8,156237.0,165349.9,178111.8,186073.1,198875.1,211608.9,216092.8,224209.4,231415.9,244966.6,253281.2,258861.4,267600.9,273549.6,279941.2,286838.1,293888.4,303810.6,316416.1,320776.1,344764.2,352973.5,369210.5,377836.0,394962.6,415161.3,422472.2,431328.0,442911.5,451141.9,457678.1,467577.4,482169.2,491130.9,501672.9,516107.8,524364.4,531827.0,540316.9,558188.1,571517.0,582935.9,589723.5,594717.6,599382.9,605200.1,615747.1,626783.6,637324.6,648429.2,658855.1,697970.1,724967.6,733602.3,744188.8,751932.2,765145.1,776102.0,783398.6,792936.4,799661.2,805392.6,811181.1,817384.3,821868.1,827829.8,835444.2,843766.4,851640.1,858662.9,868594.4,874516.3,882971.4,893005.6,900206.9,910546.6,922982.3,936130.9,945071.0,950818.1,955316.9,960409.6,977131.1,988325.1,994256.6,1004844.8,1018461.7,1025260.7,1033433.9,1047904.0,1061504.6,1074254.1,1081455.5,1092208.8,1096534.2,1101470.9,1186361.9,1194019.3,1215709.3,1225052.2,1232917.6,1239232.9,1245869.3,1252133.9,1258701.9,1265582.3,1271022.6,1279053.6,1286408.6,1294827.3,1303131.2,1312998.2,1317070.4,1328508.6,1338132.1,1342407.2,1352148.4,1362020.2,1371617.4,1381740.7,1387657.4,1398876.6,1407827.2,1412679.9,1423817.8,1435941.3,1446823.5,1455210.1,1460964.4,1467980.6,1476260.6,1488989.0,1495771.6,1502390.2,1507381.4,1512062.1,1521276.4,1533824.4,1541023.2,1552571.8,1579128.1,1614631.5,1636581.1,1653100.6,1693711.6,1704817.3,1712882.9,1720060.4,1732958.6,1742118.1,1760662.9,1771830.0,1776261.0,1785231.3,1790771.9,1799395.3,1804924.1,1810301.4,1813427.6,1833725.9,1851608.1,1858329.7,1869503.6,1881342.6,1897639.6,1942232.2,1951166.6,1960640.0,2024356.0,2035242.2,2044775.0,2059792.1,2069843.4,2075050.9,2086147.9,2093766.4,2099775.7,2106695.8,2113693.6,2119599.1,2128846.4,2133956.0,2141898.3,2149108.6,2162164.0,2170739.8,2180827.9,2186929.0,2192769.1,2206024.1,2210181.1,2224600.9,2236836.1,2244780.4,2249412.5,2263354.9,2272659.6,2276854.8,2293238.3,2299085.4,2303299.6,2307548.0,2315138.2,2322090.3,2329619.7,2334618.1,2344121.8,2350785.3,2360305.6,2364831.3,2374817.8,2383725.4,2389947.7,2399457.1,2405608.2,2414533.9,2427751.1,2438515.4,2449200.1,2456453.3,2462224.3,2468709.8,2473269.8,2478793.9,2499202.9,2509711.6,2518393.5,2528230.9,2536550.6,2545224.9,2551921.9,2556669.4,2574044.6,2578094.4,2593925.0,2606102.7,2613677.3,2620707.3,2629496.0,2642227.7,2659775.4,2664204.8,2672691.1,2680019.9,2691158.3,2697287.5,2706050.0,2717613.4,2724959.3,2734194.7,2739051.1,2752293.4,2757682.6,2774897.3,2781138.4,2788577.6,2798639.5,2807662.1,2814407.6,2826093.4,2833462.9,2846724.9,2853219.8,2860355.1,2874566.9,2882474.4,2893202.4,2901420.6,2917255.2,2926160.6,2937145.4,2946944.7,2956748.4,2961216.4,2968670.0,2983120.4,2990185.4,3002704.6,3019985.9,3028782.7,3037601.1,3048097.1,3055773.6,3063567.0,3083986.2,3094562.3,3122148.4,3134214.1,3145059.0,3156075.5,3164474.3,3169713.6,3175014.0,3181560.6,3193667.9,3204053.2,3215887.1,3225920.6,3239973.1,3250156.7,3258065.5,3265603.1,3278728.1,3287432.7,3301157.5,3315719.9,3337485.1,3344593.3,3366033.3,3378751.6,3390094.4,3404153.6,3421396.6,3432170.2,3458679.7,3479755.0,3488282.5,3503374.5,3510611.3,3518910.4,3530199.2,3539373.6,3552678.9,3567349.4,3580811.3,3592881.2,3609191.1,3623831.9,3631826.1,3643311.3,3661953.8,3673620.5,3681675.1,3701054.9,3720517.9,3735045.1,3750190.1,3761661.7,3773259.5,3793579.6,3814248.9,3831346.8,3854907.8,3873146.3,3902124.1,3930265.4,3954604.6,3967875.2,3985995.4,4003031.4,4031571.2,4045243.4,4077596.9,4093537.0,4124169.6,4148184.5,4172258.4,4198195.3,4234687.1,4248515.5,4268923.1,4292176.4,4315449.1,4336963.6,4371147.6,4386349.8,4416913.4,4435481.4,4457828.1,4505033.6,4541867.4,4582554.3,4607342.3,4702822.2,4753676.4,4789779.4,4826798.6,4875406.1,4929489.9,5042374.8,5120245.1,5284033.9,5500720.6,5833936.4],"abs_move_pct":[0.2579,0.3392,0.3222,0.375,0.3656,0.3706,0.4111,0.4113,0.4526,0.4688,0.5085,0.5134,0.5074,0.4974,0.5239,0.5697,0.5425,0.5642,0.5692,0.5673,0.57,0.5822,0.6089,0.5995,0.6122,0.6512,0.6271,0.6022,0.6315,0.6162,0.6908,0.7017,0.6479,0.6634,0.7029,0.7093,0.7039,0.6992,0.6787,0.6505,0.6169,0.6144,0.6079,0.5947,0.5672,0.5957,0.579,0.5763,0.5693,0.5687,0.5648,0.5757,0.6017,0.6335,0.6668,0.6576,0.6919,0.7066,0.694,0.6775,0.6249,0.6506,0.6715,0.7394,0.7517,0.7566,0.7502,0.7346,0.7133,0.7341,0.7348,0.7363,0.7242,0.7199,0.6928,0.7448,0.759,0.7453,0.7254,0.7686,0.7775,0.7505,0.7292,0.7184,0.728,0.7128,0.7491,0.7338,0.7659,0.8094,0.7984,0.8022,0.8241,0.8279,0.8539,0.8531,0.8711,0.8493,0.8598,0.8752,0.862,0.8469,0.8796,0.8795,0.9286,0.889,0.9012,0.8961,0.8838,0.8475,0.9061,0.8895,0.9009,0.902,0.9073,0.9116,0.9014,0.9188,0.9193,0.9299,0.9256,0.9183,0.9395,0.9313,0.9438,0.9284,0.928,0.883,0.9311,0.9465,0.9875,0.9692,0.9765,0.9923,0.986,0.991,0.9959,0.9802,1.0226,1.0016,0.9917,1.001,1.0294,1.029,1.0257,1.0412,1.0309,1.02,0.9873,1.0091,1.0169,1.0276,1.0394,1.05,1.0432,1.0629,1.0429,1.0381,1.0364,1.0308,1.0206,1.042,1.0465,1.0407,1.0522,1.0555,1.053,1.0697,1.0598,1.0599,1.085,1.053,1.0528,1.0788,1.1667,1.1625,1.1454,1.1764,1.126,1.1548,1.1571,1.1451,1.1785,1.159,1.1673,1.1598,1.1835,1.1981,1.1941,1.1886,1.2061,1.1807,1.231,1.1989,1.173,1.1726,1.1751,1.1723,1.1441,1.1345,1.1389,1.1283,1.1717,1.1504,1.1604,1.1667,1.1392,1.1435,1.1445,1.1032,1.1137,1.1133,1.1511,1.1582,1.1784,1.1702,1.1621,1.1835,1.1846,1.1582,1.1787,1.1424,1.1654,1.1879,1.1878,1.1827,1.1613,1.2013,1.2185,1.2205,1.1902,1.1958,1.1857,1.1692,1.201,1.1902,1.1998,1.1958,1.1854,1.1891,1.1638,1.1698,1.2021,1.2043,1.2058,1.1851,1.1208,1.1498,1.1611,1.1769,1.1933,1.1987,1.2131,1.2143,1.2077,1.1936,1.198,1.2112,1.1958,1.1633,1.1803,1.1864,1.1658,1.1854,1.1529,1.1594,1.1381,1.1379,1.1437,1.1319,1.1249,1.1187,1.1266,1.1562,1.117,1.0908,1.0969,1.1047,1.1254,1.132,1.1261,1.1665,1.1565,1.1614,1.1884,1.1573,1.1452,1.1668,1.1641,1.1731,1.1466,1.1529,1.1969,1.1972,1.2105,1.2205,1.2259,1.2306,1.2253,1.2105,1.1996,1.2185,1.2242,1.2141,1.2492,1.222,1.2486,1.2478,1.2251,1.2556,1.2249,1.267,1.2533,1.2493,1.2609,1.2823,1.2556,1.2563,1.26,1.2417,1.2739,1.3046,1.3254,1.3099,1.3153,1.3015,1.3173,1.3383,1.2961,1.3053,1.3016,1.3322,1.3227,1.2916,1.3025,1.3017,1.3187,1.3124,1.3136,1.2814,1.3255,1.3181,1.3029,1.3011,1.323,1.3012,1.3014,1.273,1.2744,1.2329,1.2541,1.28,1.2276,1.2493,1.2444,1.2602,1.1905,1.2014,1.1806,1.1668,1.1283,1.1399,1.1284,1.1501,1.1123,1.1333,1.1061,1.0956,1.1026,1.0806,1.0646,1.0861,1.092,1.1023,1.1187,1.1073,1.1513,1.1665,1.1821,1.2203,1.2007,1.1854,1.1903,1.2004,1.189,1.2486,1.2592,1.2698,1.2498,1.2945],"open5_vol":138394.0,"days":14,"atr14":0.16629285714285702,"adv14":8781843,"avg_range_pct14":2.45,"prev_close":6.14,"prev_high":6.2231,"prev_low":6.07,"high_20d":7.615,"ref_5d_high":6.54,"ref_5d_low":6.07,"ref_5d_avg_high":6.3936,"ref_5d_avg_low":6.229,"ref_5d_avg_range":0.1646,"sr14":{"levels":[{"lo":6.3,"hi":6.315,"mid":6.3083,"touches":3,"last_touch_days_ago":2},{"lo":6.415,"hi":6.42,"mid":6.4175,"touches":2,"last_touch_days_ago":2},{"lo":6.53,"hi":6.54,"mid":6.535,"touches":2,"last_touch_days_ago":4},{"lo":6.94,"hi":6.98,"mid":6.9683,"touches":6,"last_touch_days_ago":6},{"lo":7.06,"hi":7.1,"mid":7.075,"touches":4,"last_touch_days_ago":8},{"lo":7.13,"hi":7.17,"mid":7.15,"touches":2,"last_touch_days_ago":9}],"high":7.225,"low":6.07,"atr":0.1663,"sessions":14,"tol":0.0416}}