{"symbol":"ADT","for_date":"2026-10-01","built":"2026-09-30T16:35:34-04:00","sessions":["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","2026-09-30"],"vol_per_min":[76736.9,19053.9,15173.3,15594.1,11322.1,8868.0,8998.4,9075.3,13112.2,7906.7,12576.4,7472.6,4506.4,7906.9,7217.2,13222.6,7451.0,7191.9,9039.1,5357.1,5536.9,6913.6,7235.8,9384.3,9786.4,4425.9,23867.1,8389.8,16853.4,8313.1,16084.4,19788.9,7587.7,9336.1,12022.9,8630.1,6254.4,8683.5,15383.7,8480.9,12056.8,15425.7,8087.6,8421.4,9814.2,19288.2,13679.5,10262.5,7357.9,7181.1,4889.2,6123.9,9729.5,11341.6,9513.9,12267.7,9960.9,39055.9,26958.1,8945.3,9906.2,7583.0,13066.8,11108.7,7016.3,9371.4,7046.9,5612.6,5794.4,6174.8,4176.4,6010.4,7271.6,8431.0,8043.2,7050.4,9970.2,6981.4,10082.2,9460.9,8693.0,10407.4,11113.1,12211.5,9063.4,5337.9,5550.6,4949.6,16592.1,11024.7,6214.1,11055.8,13595.1,7066.8,8072.1,13729.3,14077.9,12661.8,6908.9,10493.3,4312.3,4786.6,85297.2,6655.6,22096.8,10131.2,8074.1,5909.6,6414.6,5768.9,9759.1,7965.8,6538.0,8077.9,7413.4,8370.8,9402.0,9673.4,4267.7,11226.1,9684.7,3739.6,9717.1,9861.6,9497.1,10562.9,5646.9,11302.9,8984.9,4759.5,11101.0,12043.4,9530.9,8221.1,5313.0,6746.2,8333.4,12840.5,6345.8,6552.0,5073.6,4734.9,10014.9,12554.6,7473.6,13847.4,27204.2,35723.0,22020.0,16429.7,40513.5,10188.8,7214.4,7263.4,12754.6,8988.0,17994.0,9795.9,3184.7,9009.4,5491.4,8276.5,5487.9,4233.5,3032.6,19556.9,18067.1,6680.1,14979.0,11700.1,16023.7,44227.2,8627.6,9423.6,61645.4,10809.5,9359.6,15005.3,9964.9,5359.6,10995.0,5991.6,5237.1,6317.8,6965.6,7254.1,7681.7,6783.0,7925.4,7215.4,12704.9,8772.3,10018.3,5956.1,5648.9,13057.6,4808.6,14251.6,12205.6,7858.4,4543.1,14180.9,9254.4,4093.4,16322.1,5756.6,4447.2,4231.3,7627.1,7330.3,7322.9,4955.9,9431.7,6849.6,9508.4,4411.2,10062.7,8685.6,4851.2,9519.1,6033.1,9043.1,13306.6,10804.4,12917.8,29171.9,7276.1,6390.2,4438.9,5573.9,21857.9,10792.7,8487.6,9724.1,8551.2,8703.9,6825.6,9616.0,15790.6,4496.6,15920.6,12253.9,7581.9,7044.0,8713.2,12545.1,18886.8,4476.6,8600.6,8005.0,14450.8,6065.8,8701.8,11659.1,7228.6,9230.1,6915.3,14399.1,6800.0,17464.0,7111.6,8241.6,10068.8,9046.1,7211.2,14269.9,7142.1,13205.4,6460.8,7167.3,14047.9,7899.1,8908.4,8244.1,16245.3,8879.9,11015.6,24569.1,18816.0,4516.6,10358.6,14491.6,7029.9,13845.2,17102.2,8721.7,8767.4,10484.8,7824.6,7711.6,20358.7,11435.9,27823.4,11952.6,10884.8,10152.8,8976.6,5252.0,5197.2,6590.4,12967.6,10327.4,13703.9,9891.4,13956.6,10264.4,8004.0,7053.8,10833.2,8470.4,13652.2,12909.0,24533.9,6754.1,21370.9,13837.1,11509.7,13448.6,17159.4,9431.1,26710.6,21424.8,8247.4,15016.9,7517.8,7996.4,11208.9,11916.0,13113.5,14399.4,13429.4,11358.6,16332.4,14703.3,8023.6,13725.7,15131.7,8686.4,9393.8,13191.6,18857.0,16158.9,10916.7,11252.0,11759.9,19528.9,20847.2,17251.1,22101.0,18043.0,30108.2,27511.8,24339.0,13004.3,18898.4,17023.1,21133.7,12932.6,32017.9,15663.1,31423.7,24245.5,23494.0,25548.9,31798.4,17270.2,20515.0,24349.2,23470.7,21513.6,32515.9,13996.4,29530.7,24512.4,22344.1,48068.1,34253.5,40651.4,27764.7,96420.8,48318.4,35701.3,36631.5,49334.8,53319.6,106606.6,77971.5,140669.5,209865.9,351929.6],"cum_vol":[76736.9,95790.8,110964.1,126558.2,137880.3,146748.3,155746.6,164821.9,177934.1,185840.9,198417.2,205889.8,210396.2,218303.1,225520.3,238742.9,246193.9,253385.7,262424.9,267781.9,273318.9,280232.4,287468.2,296852.5,306638.9,311064.9,334932.0,343321.8,360175.2,368488.3,384572.7,404361.6,411949.4,421285.4,433308.4,441938.4,448192.9,456876.4,472260.1,480740.9,492797.7,508223.4,516311.1,524732.4,534546.6,553834.9,567514.4,577776.9,585134.8,592315.9,597205.1,603329.0,613058.5,624400.1,633913.9,646181.6,656142.5,695198.4,722156.6,731101.9,741008.1,748591.1,761657.9,772766.6,779782.9,789154.2,796201.1,801813.7,807608.1,813782.9,817959.4,823969.8,831241.4,839672.4,847715.6,854765.9,864736.1,871717.5,881799.7,891260.6,899953.6,910361.0,921474.1,933685.6,942749.0,948086.9,953637.5,958587.1,975179.3,986204.0,992418.1,1003473.9,1017069.0,1024135.8,1032207.9,1045937.2,1060015.1,1072676.9,1079585.9,1090079.1,1094391.4,1099178.1,1184475.3,1191130.9,1213227.6,1223358.9,1231433.0,1237342.6,1243757.2,1249526.1,1259285.3,1267251.1,1273789.1,1281866.9,1289280.3,1297651.1,1307053.1,1316726.5,1320994.2,1332220.4,1341905.1,1345644.6,1355361.8,1365223.4,1374720.5,1385283.4,1390930.3,1402233.2,1411218.1,1415977.6,1427078.6,1439122.1,1448653.0,1456874.1,1462187.1,1468933.3,1477266.6,1490107.1,1496452.9,1503004.9,1508078.5,1512813.4,1522828.3,1535382.9,1542856.5,1556703.9,1583908.1,1619631.1,1641651.1,1658080.8,1698594.3,1708783.1,1715997.4,1723260.9,1736015.4,1745003.4,1762997.4,1772793.4,1775978.1,1784987.4,1790478.8,1798755.3,1804243.1,1808476.6,1811509.3,1831066.2,1849133.3,1855813.4,1870792.4,1882492.5,1898516.2,1942743.4,1951371.0,1960794.6,2022439.9,2033249.4,2042609.1,2057614.4,2067579.3,2072938.9,2083933.9,2089925.6,2095162.7,2101480.5,2108446.1,2115700.1,2123381.9,2130164.9,2138090.2,2145305.6,2158010.4,2166782.7,2176801.0,2182757.1,2188406.1,2201463.6,2206272.3,2220523.9,2232729.6,2240588.0,2245131.1,2259312.1,2268566.4,2272659.8,2288981.9,2294738.4,2299185.6,2303416.9,2311044.1,2318374.4,2325697.2,2330653.1,2340084.9,2346934.5,2356442.9,2360854.1,2370916.9,2379602.4,2384453.6,2393972.7,2400005.8,2409048.9,2422355.4,2433159.8,2446077.6,2475249.4,2482525.6,2488915.8,2493354.7,2498928.6,2520786.4,2531579.1,2540066.7,2549790.8,2558342.0,2567045.9,2573871.5,2583487.5,2599278.1,2603774.6,2619695.2,2631949.1,2639531.0,2646575.0,2655288.2,2667833.3,2686720.1,2691196.6,2699797.3,2707802.3,2722253.1,2728318.9,2737020.6,2748679.8,2755908.4,2765138.4,2772053.7,2786452.8,2793252.8,2810716.8,2817828.4,2826070.1,2836138.9,2845184.9,2852396.1,2866666.0,2873808.1,2887013.5,2893474.3,2900641.6,2914689.5,2922588.6,2931497.0,2939741.1,2955986.4,2964866.3,2975881.9,3000451.0,3019267.0,3023783.6,3034142.2,3048633.8,3055663.7,3069508.9,3086611.1,3095332.9,3104100.3,3114585.1,3122409.7,3130121.3,3150480.0,3161915.9,3189739.3,3201691.9,3212576.6,3222729.4,3231706.1,3236958.1,3242155.3,3248745.7,3261713.4,3272040.7,3285744.6,3295636.1,3309592.7,3319857.1,3327861.1,3334914.9,3345748.1,3354218.5,3367870.7,3380779.7,3405313.6,3412067.6,3433438.5,3447275.6,3458785.4,3472234.0,3489393.4,3498824.5,3525535.1,3546959.9,3555207.4,3570224.3,3577742.1,3585738.4,3596947.3,3608863.3,3621976.8,3636376.1,3649805.5,3661164.1,3677496.5,3692199.8,3700223.4,3713949.1,3729080.9,3737767.3,3747161.1,3760352.6,3779209.6,3795368.6,3806285.3,3817537.3,3829297.1,3848826.0,3869673.2,3886924.3,3909025.3,3927068.3,3957176.5,3984688.3,4009027.3,4022031.6,4040929.9,4057953.1,4079086.8,4092019.4,4124037.4,4139700.4,4171124.1,4195369.6,4218863.6,4244412.6,4276211.0,4293481.2,4313996.2,4338345.4,4361816.1,4383329.8,4415845.7,4429842.1,4459372.8,4483885.1,4506229.2,4554297.3,4588550.8,4629202.2,4656966.9,4753387.7,4801706.1,4837407.4,4874038.9,4923373.6,4976693.2,5083299.9,5161271.4,5301940.9,5511806.8,5863736.4],"abs_move_pct":[0.2586,0.3094,0.3128,0.3823,0.3663,0.3796,0.4373,0.4477,0.4756,0.4928,0.5377,0.5283,0.5162,0.5105,0.5378,0.5947,0.5665,0.5882,0.598,0.5967,0.5962,0.6184,0.6294,0.6156,0.6251,0.6549,0.6308,0.6073,0.6315,0.609,0.6981,0.7191,0.6603,0.6874,0.7153,0.7232,0.7229,0.7022,0.6809,0.6475,0.6039,0.613,0.6125,0.6167,0.6066,0.6176,0.606,0.6186,0.6283,0.6277,0.6296,0.6464,0.6672,0.6816,0.7048,0.6778,0.7022,0.7059,0.6926,0.6907,0.6548,0.6805,0.686,0.7496,0.7721,0.7764,0.7765,0.7551,0.7439,0.7647,0.7705,0.7779,0.7439,0.7614,0.7285,0.7863,0.7947,0.7919,0.7604,0.7817,0.7965,0.7745,0.7532,0.7323,0.752,0.7259,0.7687,0.7477,0.7907,0.8233,0.8108,0.8146,0.8416,0.841,0.878,0.8669,0.8682,0.8566,0.8562,0.8716,0.8635,0.8484,0.8753,0.8802,0.9294,0.8956,0.9136,0.9034,0.8911,0.8548,0.9145,0.8917,0.8863,0.8868,0.9087,0.9021,0.8971,0.9145,0.9092,0.9154,0.9209,0.8936,0.9148,0.9066,0.9191,0.9087,0.9033,0.8577,0.9098,0.921,0.973,0.9506,0.9721,0.9829,0.9766,0.9816,0.9864,0.9715,1.0131,0.9921,0.9873,0.9974,1.0375,1.0371,1.0279,1.0318,1.0215,1.0099,0.9779,1.0047,0.9966,1.0181,1.0248,1.0355,1.0345,1.0433,1.0291,1.0345,1.0219,1.0171,1.001,1.0223,1.0328,1.032,1.0275,1.0308,1.0183,1.0365,1.0191,1.0301,1.0552,1.0232,1.023,1.0439,1.1522,1.1488,1.12,1.1568,1.1115,1.1321,1.1426,1.1306,1.1639,1.1453,1.1528,1.1453,1.1682,1.1886,1.1847,1.1792,1.1967,1.1713,1.2215,1.2003,1.1694,1.169,1.1814,1.1796,1.1463,1.1367,1.136,1.1305,1.1739,1.1577,1.1626,1.1638,1.1473,1.1407,1.1467,1.1055,1.1159,1.1206,1.1534,1.1554,1.1806,1.1724,1.1592,1.1807,1.2028,1.1757,1.1911,1.1548,1.1777,1.2002,1.2118,1.1951,1.1912,1.2253,1.2426,1.2445,1.2076,1.2075,1.2032,1.1864,1.2083,1.1967,1.2231,1.2016,1.1813,1.1789,1.1696,1.1705,1.2029,1.2108,1.2072,1.1909,1.1274,1.1513,1.1626,1.1776,1.2057,1.2111,1.2204,1.2267,1.215,1.206,1.201,1.2199,1.2097,1.1721,1.1826,1.2002,1.1848,1.1993,1.1668,1.1616,1.1462,1.1409,1.146,1.1341,1.1278,1.1209,1.1135,1.1381,1.0989,1.0727,1.0846,1.0691,1.1007,1.1023,1.0905,1.1316,1.126,1.1265,1.1593,1.1224,1.1154,1.1319,1.1292,1.1434,1.1226,1.1398,1.1788,1.1841,1.1924,1.2023,1.2078,1.2183,1.2021,1.1974,1.1815,1.2003,1.206,1.1952,1.2261,1.2038,1.2363,1.2187,1.1968,1.2222,1.2017,1.2438,1.2185,1.2134,1.226,1.2489,1.2273,1.2288,1.2317,1.2287,1.2609,1.2864,1.3124,1.2917,1.2964,1.2775,1.2882,1.2976,1.2711,1.2806,1.2828,1.3024,1.293,1.2659,1.2727,1.2726,1.2998,1.2826,1.3013,1.2887,1.3176,1.306,1.2949,1.2931,1.3209,1.2882,1.2884,1.265,1.2606,1.23,1.2461,1.2663,1.2197,1.2356,1.2365,1.2472,1.1927,1.2087,1.1937,1.1691,1.1305,1.1479,1.1575,1.1741,1.1312,1.1356,1.1134,1.1095,1.1215,1.0995,1.0886,1.1051,1.1218,1.1264,1.1479,1.1364,1.1761,1.1862,1.2025,1.2458,1.2364,1.2262,1.226,1.2419,1.2356,1.2792,1.2957,1.3171,1.2979,1.3528],"open5_vol":137880.3,"days":14,"atr14":0.16879285714285702,"adv14":8861862,"avg_range_pct14":2.505,"prev_close":6.08,"prev_high":6.2,"prev_low":6.075,"high_20d":7.615,"ref_5d_high":6.42,"ref_5d_low":6.07,"ref_5d_avg_high":6.3256,"ref_5d_avg_low":6.181,"ref_5d_avg_range":0.1446,"sr14":{"levels":[{"lo":6.07,"hi":6.075,"mid":6.0725,"touches":2,"last_touch_days_ago":0},{"lo":6.2,"hi":6.2231,"mid":6.2115,"touches":2,"last_touch_days_ago":0},{"lo":6.3,"hi":6.315,"mid":6.3083,"touches":3,"last_touch_days_ago":3},{"lo":6.415,"hi":6.42,"mid":6.4175,"touches":2,"last_touch_days_ago":3},{"lo":6.53,"hi":6.54,"mid":6.535,"touches":2,"last_touch_days_ago":5},{"lo":6.94,"hi":6.98,"mid":6.968,"touches":5,"last_touch_days_ago":7},{"lo":7.06,"hi":7.1,"mid":7.08,"touches":3,"last_touch_days_ago":9},{"lo":7.13,"hi":7.17,"mid":7.15,"touches":2,"last_touch_days_ago":10}],"high":7.225,"low":6.07,"atr":0.1688,"sessions":14,"tol":0.0422}}