{"symbol":"ADTN","for_date":"2024-11-08","built":"2026-09-30T18:32:36-04:00","sessions":["2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07"],"vol_per_min":[10089.5,1587.4,647.6,861.1,779.2,450.4,240.1,1532.2,1859.4,642.6,897.2,1505.8,690.0,259.1,365.2,298.1,1374.8,824.9,2426.3,911.6,1093.5,2342.0,2594.8,614.1,1085.8,788.0,3548.1,1616.9,1476.1,1587.2,1464.1,1887.4,528.7,1908.0,807.1,608.1,907.0,785.6,2260.1,1007.7,1289.6,1363.8,2909.6,1146.0,829.7,526.7,764.7,657.2,1388.7,862.9,571.7,1923.7,1393.9,406.5,552.3,975.8,918.3,799.0,643.3,2012.4,936.6,1034.4,872.1,266.9,1057.0,760.2,365.6,671.0,424.9,299.6,711.1,1010.4,664.7,502.9,2422.7,1075.6,1990.8,1102.1,2311.4,1406.9,701.2,2396.0,2007.1,1612.0,1699.4,612.8,399.4,881.1,429.7,710.9,864.0,575.6,255.3,354.7,1702.5,1612.0,1149.9,2743.4,541.9,2622.9,1005.3,1905.9,918.9,1091.1,874.7,624.8,673.6,358.5,1089.5,1226.2,1097.9,437.9,962.2,809.5,527.6,535.5,528.5,625.6,369.7,2242.9,679.7,1050.3,654.5,373.9,787.6,1001.6,633.9,663.4,717.4,1021.1,660.5,1186.7,926.6,286.9,350.5,1232.0,413.6,594.1,4010.4,840.1,733.2,160.8,1035.4,1759.0,146.1,490.6,362.4,271.0,1705.4,1041.1,764.1,488.3,345.4,968.4,1080.5,1430.0,1753.1,1485.9,765.2,623.5,662.6,554.1,459.9,553.6,1245.2,481.9,241.6,456.5,782.5,167.0,418.5,512.1,798.1,581.7,1355.9,172.6,464.7,561.1,2033.3,526.9,1217.8,132.7,873.5,191.4,116.5,634.8,398.6,150.5,570.6,162.3,293.8,1001.8,355.9,834.4,359.9,2050.1,1520.3,463.7,434.7,336.1,1101.7,156.4,1692.1,1337.8,1133.5,632.9,875.6,488.3,170.2,691.3,1149.9,478.5,841.8,574.6,371.2,907.3,2250.8,945.9,742.1,446.3,589.6,776.6,519.1,1007.9,561.7,634.6,647.0,1580.3,1768.7,650.1,455.5,307.0,710.1,468.0,1882.9,468.8,159.9,609.9,680.5,582.1,2040.3,1148.8,1891.6,260.6,813.4,411.6,1756.6,613.2,737.8,746.7,731.2,601.4,866.4,446.6,1086.3,450.4,579.6,1336.0,561.4,956.1,442.8,483.9,226.7,458.2,959.7,1211.4,595.0,472.4,428.6,253.0,1543.3,373.9,521.2,486.8,806.4,667.6,694.0,288.6,1006.4,573.9,543.3,463.3,249.8,384.2,337.3,928.9,395.0,446.3,90.2,446.9,442.1,537.1,290.6,1707.4,544.1,2280.1,674.8,832.8,784.5,1546.9,967.4,663.5,506.1,356.9,1466.4,465.4,1203.4,2424.1,376.7,963.3,1596.8,473.5,1009.6,1203.0,1034.9,240.0,3140.9,1465.0,645.4,1344.1,958.0,1870.9,1113.4,758.9,802.2,1452.3,929.4,761.1,578.5,1307.6,2833.0,1493.0,971.7,2237.0,878.7,811.6,3338.3,587.6,1223.1,1650.7,1286.5,1687.4,1272.8,2395.9,1611.4,863.9,1318.7,499.9,383.4,816.1,553.9,3099.9,1608.4,879.0,1088.9,1208.1,1389.4,1896.2,1912.9,1783.8,2057.6,1713.4,971.0,1538.9,1213.5,4125.6,2814.6,1700.6,1392.0,2134.9,833.1,1981.0,1264.4,1300.7,2740.6,1958.4,1098.1,1624.4,1234.9,3888.1,4520.5,2716.9,2811.3,4722.5,5740.4,5692.9,3649.6,7295.9,6725.4,18581.1],"cum_vol":[10089.5,11676.9,12324.6,13185.6,13964.9,14415.3,14655.4,16187.6,18047.0,18689.6,19586.9,21092.6,21782.6,22041.8,22407.0,22705.1,24079.9,24904.9,27331.1,28242.7,29336.2,31678.2,34273.0,34887.1,35972.9,36760.9,40309.1,41926.0,43402.1,44989.4,46453.4,48340.9,48869.6,50777.6,51584.6,52192.8,53099.8,53885.4,56145.5,57153.2,58442.9,59806.6,62716.3,63862.3,64692.0,65218.7,65983.4,66640.6,68029.4,68892.3,69464.0,71387.7,72781.6,73188.1,73740.4,74716.1,75634.4,76433.4,77076.7,79089.1,80025.7,81060.1,81932.2,82199.1,83256.1,84016.3,84381.9,85052.9,85477.8,85777.4,86488.6,87498.9,88163.6,88666.5,91089.2,92164.8,94155.6,95257.7,97569.1,98976.0,99677.2,102073.2,104080.3,105692.3,107391.7,108004.5,108403.9,109285.0,109714.7,110425.6,111289.6,111865.2,112120.5,112475.2,114177.7,115789.7,116939.6,119683.0,120224.9,122847.7,123853.0,125758.9,126677.7,127768.9,128643.6,129268.4,129941.9,130300.4,131389.9,132616.1,133714.1,134151.9,135114.1,135923.6,136451.2,136986.7,137515.2,138140.9,138510.6,140753.5,141433.2,142483.5,143138.0,143511.9,144299.5,145301.1,145935.1,146598.4,147315.8,148336.9,148997.4,150184.1,151110.7,151397.6,151748.1,152980.1,153393.7,153987.8,157998.1,158838.3,159571.5,159732.3,160767.6,162526.6,162672.8,163163.4,163525.8,163796.8,165502.2,166543.3,167307.4,167795.7,168141.1,169109.6,170190.1,171620.1,173373.2,174859.1,175624.3,176247.8,176910.4,177464.5,177924.4,178478.1,179723.3,180205.2,180446.9,180903.4,181685.9,181852.9,182271.4,182783.4,183581.5,184163.2,185519.1,185691.6,186156.4,186717.4,188750.7,189277.6,190495.4,190628.1,191501.6,191692.9,191809.4,192444.2,192842.8,192993.3,193563.9,193726.1,194019.9,195021.7,195377.6,196212.0,196571.9,198621.9,200142.2,200605.9,201040.6,201376.8,202478.5,202634.9,204327.1,205664.9,206798.4,207431.3,208306.9,208795.1,208965.4,209656.6,210806.5,211285.0,212126.8,212701.4,213072.6,213979.9,216230.6,217176.5,217918.6,218364.9,218954.5,219731.1,220250.1,221258.0,221819.7,222454.3,223101.3,224681.6,226450.3,227100.4,227555.9,227862.9,228573.1,229041.1,230923.9,231392.7,231552.6,232162.6,232843.1,233425.1,235465.4,236614.2,238505.9,238766.5,239579.9,239991.6,241748.1,242361.4,243099.1,243845.9,244577.1,245178.5,246044.9,246491.6,247577.9,248028.3,248607.9,249943.9,250505.3,251461.4,251904.2,252388.1,252614.9,253073.1,254032.8,255244.1,255839.1,256311.6,256740.1,256993.1,258536.4,258910.3,259431.5,259918.3,260724.6,261392.2,262086.2,262374.8,263381.2,263955.1,264498.4,264961.6,265211.4,265595.6,265932.9,266861.8,267256.8,267703.1,267793.3,268240.1,268682.3,269219.4,269509.9,271217.3,271761.4,274041.5,274716.3,275549.1,276333.6,277880.4,278847.9,279511.4,280017.5,280374.4,281840.8,282306.2,283509.6,285933.8,286310.5,287273.8,288870.6,289344.1,290353.7,291556.7,292591.6,292831.6,295972.5,297437.5,298082.9,299427.0,300385.0,302255.9,303369.2,304128.1,304930.4,306382.6,307312.1,308073.1,308651.6,309959.2,312792.2,314285.2,315256.9,317493.9,318372.6,319184.2,322522.5,323110.1,324333.2,325983.9,327270.4,328957.9,330230.6,332626.6,334237.9,335101.9,336420.6,336920.4,337303.8,338119.9,338673.7,341773.6,343381.9,344260.9,345349.8,346557.9,347947.3,349843.5,351756.4,353540.1,355597.7,357311.1,358282.1,359821.1,361034.6,365160.2,367974.9,369675.4,371067.4,373202.3,374035.4,376016.4,377280.9,378581.6,381322.1,383280.5,384378.6,386003.0,387237.9,391125.9,395646.4,398363.3,401174.6,405897.1,411637.4,417330.4,420979.9,428275.9,435001.2,453582.3],"abs_move_pct":[0.6503,0.7138,0.8339,0.7197,0.7967,0.8365,0.7467,0.8206,0.8667,0.9592,0.9653,0.9256,0.9068,0.9657,1.0258,1.0395,0.9858,1.1187,1.1117,1.2499,1.3541,1.4045,1.5415,1.5194,1.5361,1.5649,1.49,1.5547,1.5903,1.5425,1.5343,1.6318,1.6777,1.7165,1.654,1.7317,1.7374,1.7449,1.7874,1.9107,1.8087,1.7345,1.805,1.8613,1.8757,1.9623,1.9846,2.0035,1.9867,1.9561,1.8962,1.8374,1.9158,1.9042,1.87,1.8198,1.8414,1.9154,1.8756,1.7564,1.876,1.8867,1.8214,1.7911,1.7969,1.8766,1.8756,1.8878,1.9352,1.987,2.0328,1.962,2.039,2.04,2.1758,2.2191,2.2438,2.3045,2.3549,2.3548,2.3923,2.4541,2.6072,2.5131,2.4173,2.4062,2.4297,2.4253,2.43,2.4612,2.4749,2.5181,2.517,2.5575,2.6226,2.7728,2.7387,2.772,2.7406,2.6883,2.7284,2.7109,2.7223,2.7168,2.7244,2.7529,2.7447,2.7422,2.72,2.74,2.7059,2.7724,2.7213,2.718,2.7683,2.7678,2.7674,2.736,2.6823,2.7222,2.7334,2.7611,2.7509,2.7509,2.8264,2.8363,2.7905,2.7677,2.8017,2.8072,2.8126,2.8357,2.8246,2.796,2.802,2.768,2.7681,2.7661,2.7793,2.8629,2.8343,2.826,2.8516,2.8779,2.8734,2.889,2.8659,2.8949,2.8778,2.8669,2.8613,2.8783,2.8784,2.8896,2.9469,2.9693,2.9234,2.931,2.9251,2.9254,2.9084,2.8912,2.9024,2.8722,2.8895,2.8637,2.8578,2.903,2.9343,2.9226,2.9062,2.9284,2.8712,2.8203,2.8367,2.831,2.808,2.7659,2.7634,2.7862,2.8027,2.7803,2.8087,2.837,2.8543,2.8369,2.8374,2.8028,2.7717,2.8056,2.7739,2.7679,2.7847,2.7851,2.79,2.6962,2.6901,2.6964,2.6912,2.6866,2.6751,2.6796,2.762,2.7685,2.7975,2.8302,2.8248,2.819,2.8306,2.7697,2.7907,2.8117,2.8135,2.8145,2.781,2.8033,2.7601,2.7147,2.6769,2.6994,2.71,2.7154,2.7602,2.7499,2.7748,2.7694,2.7571,2.7521,2.7145,2.7095,2.6873,2.714,2.7122,2.7362,2.7184,2.7259,2.7432,2.7659,2.7713,2.7457,2.7835,2.757,2.739,2.7216,2.7154,2.7151,2.7426,2.765,2.7498,2.7376,2.6534,2.6925,2.6638,2.6638,2.6856,2.7143,2.6905,2.7078,2.6966,2.7209,2.7376,2.7547,2.7664,2.7495,2.7319,2.6861,2.7149,2.726,2.6973,2.7032,2.6808,2.6806,2.6927,2.6758,2.6634,2.6683,2.708,2.7022,2.6654,2.6529,2.6302,2.6231,2.6229,2.6176,2.6178,2.6115,2.5839,2.5723,2.5495,2.516,2.5096,2.4754,2.4929,2.4938,2.5222,2.4818,2.5217,2.5046,2.4592,2.4585,2.4528,2.4238,2.4521,2.4637,2.4809,2.4691,2.5107,2.6019,2.5985,2.5965,2.583,2.5885,2.5308,2.5245,2.4787,2.4731,2.4565,2.4686,2.4111,2.389,2.4466,2.4577,2.4185,2.4758,2.4616,2.446,2.4571,2.4627,2.4799,2.4567,2.4282,2.4116,2.3776,2.3829,2.4055,2.4335,2.4003,2.3951,2.4441,2.441,2.4977,2.5347,2.5744,2.5709,2.5593,2.6215,2.6181,2.598,2.615,2.6093,2.609,2.654,2.5987,2.5685,2.5795,2.5508,2.5331,2.526,2.4774,2.449,2.4271,2.4436,2.4827,2.4254,2.4819,2.5339,2.5392,2.5106,2.5273,2.4758,2.4703,2.4982,2.4638,2.4648,2.4001,2.3749,2.3832,2.4043,2.3714,2.4069,2.4042,2.4545,2.5013,2.5651,2.6194,2.6906,2.7189,2.6317,2.6614,2.6104],"open5_vol":13964.9,"days":14,"atr14":0.32194285714285725,"adv14":552635,"avg_range_pct14":4.96,"prev_close":7.55,"prev_high":7.58,"prev_low":6.185,"high_20d":7.58,"ref_5d_high":7.58,"ref_5d_low":6.02,"ref_5d_avg_high":6.669,"ref_5d_avg_low":6.158,"ref_5d_avg_range":0.511,"sr14":{"levels":[{"lo":6.02,"hi":6.0828,"mid":6.0544,"touches":4,"last_touch_days_ago":2},{"lo":6.14,"hi":6.22,"mid":6.1842,"touches":6,"last_touch_days_ago":0},{"lo":6.27,"hi":6.335,"mid":6.305,"touches":5,"last_touch_days_ago":1},{"lo":6.355,"hi":6.42,"mid":6.3838,"touches":8,"last_touch_days_ago":2},{"lo":6.45,"hi":6.49,"mid":6.4667,"touches":3,"last_touch_days_ago":6}],"high":7.58,"low":6.02,"atr":0.3219,"sessions":14,"tol":0.0805}}