{"symbol":"ADT","for_date":"2026-02-05","built":"2026-09-30T17:11:20-04:00","sessions":["2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04"],"vol_per_min":[34569.3,13419.5,10084.0,10380.2,11557.7,8671.9,9704.6,10876.6,9108.8,15176.9,7683.6,23467.6,10658.2,9944.4,9978.4,11723.9,10756.1,99590.6,11642.2,6944.2,5708.8,12199.6,6552.5,12059.8,9811.8,8879.0,14447.4,5128.7,11914.9,3542.9,15739.5,10356.1,58646.0,11763.1,19164.9,11541.9,3998.7,6863.2,10398.1,6858.6,15771.3,7035.8,7473.1,10737.4,8818.4,24699.7,8806.5,12167.6,10160.1,10861.7,8979.6,7676.1,8199.8,12900.4,6640.1,9747.1,17647.0,7497.9,10317.2,8708.7,9551.3,12192.6,9085.1,15809.7,20546.1,9588.4,17153.9,15414.5,17882.4,15051.4,19648.8,13866.1,7346.4,6310.9,12003.1,9460.9,7988.3,7970.6,6393.9,3733.4,3413.6,8276.6,10579.0,19185.1,17404.5,15116.6,13330.6,11901.4,9483.4,6386.9,18897.1,7926.1,8546.1,11164.4,8011.6,6607.8,5206.6,5171.5,7486.6,18250.2,9740.6,11371.7,11323.3,3608.4,7815.9,5279.4,18203.8,4446.1,19583.1,11751.7,3553.9,5189.9,15170.7,14120.0,35590.8,25319.6,13577.1,10123.0,37578.4,6577.2,10707.9,12602.2,6374.1,8237.1,10211.7,10247.2,14467.2,6131.9,7112.8,5397.9,9124.9,6426.6,7627.9,22578.3,18189.9,20586.0,10624.3,4037.6,4348.0,6560.9,9888.1,5908.7,6524.7,4758.9,10430.9,6251.9,11733.4,4254.9,8101.9,17980.0,5597.6,16003.4,8380.6,12752.6,14618.8,5702.3,12672.9,6516.8,7908.5,9925.3,5069.4,8778.6,7680.4,5886.7,11910.6,8682.0,7473.8,8006.7,13089.6,8359.9,11980.4,10744.9,18867.0,12986.6,10888.4,16512.1,12892.9,12552.1,6694.2,8821.6,8022.6,13910.3,13691.8,10719.4,10179.1,3664.6,4027.0,6444.1,9838.4,11838.5,14739.7,8608.5,10626.0,11077.5,14320.5,14354.9,9168.6,17711.6,6780.9,9056.2,5183.6,3110.1,10837.0,14354.5,10633.1,12356.7,9529.7,19648.1,8421.4,8481.3,7449.2,13782.4,8905.6,10829.6,10334.5,11214.5,12425.4,6808.9,7267.1,18073.2,5697.9,6999.1,9035.3,10234.4,3904.0,6679.4,10315.2,7958.8,10012.9,7575.2,8102.7,13427.7,4685.0,5193.5,15186.1,12418.9,8453.9,10304.3,10790.8,11334.1,9259.5,16773.0,4681.9,11790.3,6116.5,3891.7,7134.5,7238.6,4594.0,8911.5,26395.4,6168.6,5653.9,4296.1,11293.0,8293.1,7340.1,4178.4,3706.2,7295.0,16847.9,12592.9,17307.9,36288.7,46001.1,31962.1,17678.1,36925.1,37211.9,22457.6,17938.5,9898.1,15664.1,17205.6,10546.5,7729.4,19860.6,14813.9,11216.6,6865.5,15780.8,7817.9,7080.4,12605.4,9510.4,16161.1,18725.3,24391.4,14523.5,15371.9,24116.2,14139.2,9127.9,6347.2,10697.5,22965.4,9919.6,11076.5,5237.4,14222.8,31413.4,17560.6,15283.0,8471.6,24990.7,26444.1,26861.8,35290.1,41728.6,48417.9,26371.5,23456.1,13344.3,16841.5,13698.0,28057.5,51384.3,22707.4,17447.5,6297.6,18651.0,10224.9,12274.9,8396.9,21943.1,11511.6,15268.3,10249.7,25267.5,66814.6,26969.6,15767.2,29755.6,20278.4,12322.9,10623.0,15072.4,14602.4,5706.1,14706.6,23229.9,15485.5,23406.9,10933.9,20478.1,19017.5,17071.6,23957.8,12810.7,6965.4,11046.6,22319.7,8238.2,6788.8,20281.7,9819.7,13685.3,14274.7,11315.9,10733.8,46357.4,31590.8,16381.9,15016.9,13221.4,38843.0,18528.1,29433.8,16947.6,18848.6,31418.2,22624.2,50304.5,20664.0,19483.9,24748.9,42763.6,18278.9,27302.9,52272.6,41399.2,41458.7,42505.1,54491.4,40603.4,48711.7,111308.3,69820.8,136493.7,298447.9],"cum_vol":[34569.3,47988.8,58072.8,68453.0,80010.7,88682.6,98387.3,109263.9,118372.6,133549.6,141233.2,164700.8,175359.0,185303.4,195281.8,207005.7,217761.9,317352.4,328994.6,335938.9,341647.6,353847.2,360399.7,372459.5,382271.3,391150.3,405597.6,410726.4,422641.2,426184.1,441923.6,452279.7,510925.7,522688.9,541853.7,553395.6,557394.3,564257.5,574655.6,581514.3,597285.6,604321.4,611794.4,622531.9,631350.2,656049.9,664856.4,677024.0,687184.1,698045.8,707025.4,714701.6,722901.4,735801.8,742441.9,752188.9,769835.9,777333.9,787651.1,796359.8,805911.1,818103.7,827188.9,842998.6,863544.6,873133.0,890286.9,905701.4,923583.7,938635.1,958283.9,972150.0,979496.4,985807.4,997810.5,1007271.4,1015259.6,1023230.2,1029624.1,1033357.4,1036771.1,1045047.6,1055626.6,1074811.7,1092216.2,1107332.8,1120663.4,1132564.9,1142048.3,1148435.2,1167332.3,1175258.4,1183804.6,1194968.9,1202980.6,1209588.4,1214794.9,1219966.4,1227453.1,1245703.3,1255443.9,1266815.6,1278138.9,1281747.3,1289563.2,1294842.6,1313046.4,1317492.5,1337075.6,1348827.4,1352381.2,1357571.1,1372741.8,1386861.8,1422452.6,1447772.1,1461349.2,1471472.2,1509050.6,1515627.8,1526335.6,1538937.9,1545312.0,1553549.1,1563760.8,1574008.0,1588475.2,1594607.1,1601719.9,1607117.8,1616242.6,1622669.2,1630297.1,1652875.4,1671065.3,1691651.3,1702275.6,1706313.2,1710661.2,1717222.1,1727110.2,1733018.9,1739543.6,1744302.5,1754733.4,1760985.3,1772718.7,1776973.6,1785075.4,1803055.4,1808653.0,1824656.4,1833036.9,1845789.5,1860408.3,1866110.6,1878783.4,1885300.2,1893208.7,1903134.0,1908203.4,1916982.0,1924662.4,1930549.1,1942459.7,1951141.7,1958615.5,1966622.2,1979711.8,1988071.7,2000052.1,2010797.0,2029664.0,2042650.6,2053539.0,2070051.1,2082944.0,2095496.1,2102190.4,2111011.9,2119034.5,2132944.8,2146636.6,2157355.9,2167535.1,2171199.6,2175226.6,2181670.7,2191509.1,2203347.6,2218087.4,2226695.9,2237321.9,2248399.4,2262719.9,2277074.7,2286243.4,2303955.0,2310735.9,2319792.1,2324975.7,2328085.9,2338922.9,2353277.4,2363910.4,2376267.1,2385796.9,2405444.9,2413866.4,2422347.6,2429796.9,2443579.3,2452484.9,2463314.5,2473649.0,2484863.5,2497288.9,2504097.9,2511365.0,2529438.2,2535136.1,2542135.2,2551170.5,2561404.9,2565308.9,2571988.3,2582303.5,2590262.3,2600275.1,2607850.4,2615953.1,2629380.8,2634065.8,2639259.3,2654445.4,2666864.4,2675318.3,2685622.6,2696413.4,2707747.5,2717007.0,2733780.0,2738461.9,2750252.2,2756368.7,2760260.4,2767394.9,2774633.5,2779227.5,2788139.0,2814534.4,2820703.1,2826357.0,2830653.1,2841946.1,2850239.2,2857579.4,2861757.8,2865464.0,2872759.0,2889606.9,2902199.9,2919507.7,2955796.4,3001797.6,3033759.7,3051437.9,3088363.0,3125574.9,3148032.6,3165971.1,3175869.1,3191533.2,3208738.8,3219285.3,3227014.6,3246875.3,3261689.2,3272905.8,3279771.3,3295552.1,3303369.9,3310450.4,3323055.8,3332566.1,3348727.3,3367452.6,3391843.9,3406367.4,3421739.4,3445855.6,3459994.8,3469122.7,3475469.9,3486167.4,3509132.8,3519052.4,3530128.9,3535366.3,3549589.1,3581002.5,3598563.1,3613846.1,3622317.7,3647308.4,3673752.6,3700614.4,3735904.4,3777633.0,3826050.9,3852422.4,3875878.6,3889222.9,3906064.4,3919762.4,3947819.9,3999204.1,4021911.5,4039359.0,4045656.6,4064307.6,4074532.5,4086807.4,4095204.2,4117147.4,4128659.0,4143927.3,4154177.0,4179444.5,4246259.1,4273228.8,4288996.0,4318751.6,4339030.1,4351352.9,4361975.9,4377048.3,4391650.7,4397356.9,4412063.5,4435293.4,4450778.9,4474185.7,4485119.6,4505597.7,4524615.2,4541686.8,4565644.6,4578455.3,4585420.6,4596467.3,4618787.0,4627025.2,4633814.0,4654095.7,4663915.4,4677600.7,4691875.4,4703191.3,4713925.1,4760282.4,4791873.2,4808255.1,4823272.0,4836493.4,4875336.4,4893864.6,4923298.4,4940246.0,4959094.6,4990512.8,5013137.0,5063441.5,5084105.5,5103589.4,5128338.4,5171101.9,5189380.9,5216683.7,5268956.3,5310355.5,5351814.2,5394319.3,5448810.7,5489414.1,5538125.8,5649434.1,5719254.9,5855748.6,6154196.5],"abs_move_pct":[0.1634,0.3256,0.298,0.3484,0.389,0.3735,0.3472,0.3888,0.3675,0.3456,0.3032,0.2963,0.3474,0.3813,0.4068,0.4177,0.3746,0.38,0.3665,0.339,0.3529,0.3973,0.4018,0.4375,0.4326,0.4484,0.4493,0.4464,0.4616,0.4676,0.4542,0.4189,0.4501,0.4628,0.4896,0.4575,0.437,0.4575,0.4974,0.4822,0.5085,0.5146,0.532,0.5301,0.5003,0.487,0.5058,0.5043,0.501,0.5262,0.4981,0.4916,0.4755,0.5163,0.5005,0.4593,0.4979,0.5141,0.5035,0.5125,0.5164,0.5127,0.5141,0.552,0.5699,0.556,0.521,0.5464,0.5266,0.5171,0.5541,0.5525,0.5526,0.5526,0.5528,0.5695,0.5636,0.5398,0.5264,0.5039,0.5059,0.53,0.5333,0.543,0.5434,0.5349,0.5035,0.5276,0.5033,0.5203,0.5143,0.5278,0.5336,0.5243,0.5151,0.5152,0.4973,0.514,0.5061,0.5056,0.5246,0.488,0.467,0.4977,0.5024,0.4844,0.4902,0.5037,0.5294,0.5207,0.5202,0.5114,0.5337,0.5378,0.5125,0.4988,0.4683,0.471,0.475,0.4621,0.4189,0.4147,0.3994,0.4139,0.4105,0.4252,0.4312,0.4404,0.442,0.4333,0.4413,0.4459,0.4287,0.4429,0.4543,0.4389,0.4723,0.4686,0.4767,0.4634,0.4507,0.489,0.4552,0.45,0.4451,0.429,0.4362,0.4197,0.4317,0.4366,0.4082,0.4055,0.404,0.4066,0.4271,0.4151,0.4359,0.4305,0.4454,0.4487,0.4494,0.4542,0.4734,0.4743,0.5089,0.5013,0.4986,0.5294,0.5267,0.5404,0.556,0.5624,0.5512,0.5677,0.5509,0.5562,0.5423,0.5348,0.5317,0.5245,0.5348,0.5378,0.553,0.5503,0.5463,0.549,0.5511,0.5586,0.5612,0.5819,0.5793,0.5955,0.5881,0.5973,0.5859,0.5865,0.6076,0.6355,0.6526,0.6614,0.6659,0.6722,0.6758,0.6824,0.67,0.6713,0.6672,0.6788,0.6703,0.6608,0.6808,0.6877,0.6829,0.6766,0.6976,0.704,0.6864,0.6777,0.6733,0.6958,0.6789,0.6993,0.719,0.7028,0.6993,0.7059,0.7134,0.7149,0.7243,0.7238,0.725,0.7375,0.724,0.7223,0.7197,0.7014,0.6881,0.6687,0.6794,0.6512,0.6713,0.6792,0.6734,0.6762,0.6797,0.6927,0.7073,0.7103,0.6979,0.7147,0.7158,0.7187,0.7025,0.7094,0.7229,0.7096,0.7225,0.7148,0.7267,0.7237,0.7083,0.7329,0.7553,0.7699,0.8124,0.747,0.7462,0.7369,0.7415,0.7214,0.7058,0.697,0.6649,0.667,0.6657,0.6703,0.682,0.6821,0.7247,0.7233,0.7278,0.728,0.7473,0.7698,0.7728,0.7728,0.7824,0.8094,0.8085,0.8002,0.7993,0.7866,0.7908,0.803,0.7775,0.764,0.7671,0.7804,0.7876,0.7949,0.8398,0.862,0.8675,0.8391,0.8713,0.8538,0.902,0.9514,0.9247,0.9564,0.9385,0.9504,0.9414,0.9405,0.9322,0.9335,0.9465,0.9475,0.9208,0.9287,0.9305,0.9164,0.9153,0.9122,0.8988,0.8798,0.8678,0.8852,0.8496,0.8213,0.8178,0.823,0.7911,0.8316,0.8437,0.8386,0.8265,0.8457,0.8446,0.8131,0.8169,0.803,0.769,0.7768,0.7768,0.7768,0.7589,0.8077,0.8083,0.8215,0.8031,0.8152,0.799,0.7989,0.8032,0.8091,0.8264,0.8249,0.8182,0.8292,0.8244,0.8221,0.8182,0.8066,0.8199,0.8201,0.8018,0.7928,0.8198,0.8077,0.8288,0.8263,0.8248,0.8568,0.8493,0.8421,0.845,0.847,0.8397,0.8606,0.8521,0.844,0.8742,0.8989,0.9145,0.9009,0.9105,0.927,0.9666,0.9587],"open5_vol":80010.7,"days":14,"atr14":0.1819357142857143,"adv14":7715163,"avg_range_pct14":2.163,"prev_close":7.75,"prev_high":7.8467,"prev_low":7.695,"high_20d":8.355,"ref_5d_high":8.3,"ref_5d_low":7.695,"ref_5d_avg_high":8.0563,"ref_5d_avg_low":7.842,"ref_5d_avg_range":0.2143,"sr14":{"levels":[{"lo":7.8467,"hi":7.89,"mid":7.8683,"touches":2,"last_touch_days_ago":0},{"lo":7.92,"hi":7.96,"mid":7.9492,"touches":6,"last_touch_days_ago":1},{"lo":7.99,"hi":8.015,"mid":8.0017,"touches":3,"last_touch_days_ago":7},{"lo":8.05,"hi":8.09,"mid":8.0767,"touches":3,"last_touch_days_ago":3},{"lo":8.1,"hi":8.1254,"mid":8.1101,"touches":3,"last_touch_days_ago":7},{"lo":8.165,"hi":8.21,"mid":8.1909,"touches":4,"last_touch_days_ago":6},{"lo":8.215,"hi":8.24,"mid":8.2275,"touches":2,"last_touch_days_ago":9},{"lo":8.28,"hi":8.32,"mid":8.3,"touches":3,"last_touch_days_ago":2}],"high":8.32,"low":7.695,"atr":0.1819,"sessions":14,"tol":0.0455}}