{"symbol":"ADTN","for_date":"2025-01-16","built":"2026-09-30T18:18:51-04:00","sessions":["2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15"],"vol_per_min":[19089.5,2125.6,2412.9,4503.3,2249.5,1207.6,2215.9,1140.8,1235.6,3563.3,4866.5,2750.4,3467.0,906.4,7429.5,1139.9,3021.5,3222.4,1238.1,2492.5,2634.6,1148.7,1995.0,2390.7,1720.1,1863.1,2712.4,1553.9,1099.7,1080.4,2125.9,4469.9,1326.1,7013.3,1050.5,1071.8,2687.6,1839.9,1765.5,1415.1,857.1,2708.4,1573.9,1266.8,731.5,818.7,708.0,1140.3,4447.9,1596.9,3363.9,1075.9,3399.1,844.5,1019.6,2869.9,3292.9,937.7,4686.4,2035.6,3487.8,1200.8,899.6,825.7,4464.9,1080.5,3129.2,1542.0,606.1,1534.7,654.6,2630.1,432.0,842.0,1287.4,2038.6,858.6,1133.7,1021.4,3395.8,881.6,809.5,3172.7,876.6,3216.1,2303.9,4365.0,785.6,3143.2,1816.1,775.5,1077.3,1554.8,833.9,1795.5,970.7,1895.9,877.6,948.1,731.8,509.8,1693.8,1180.9,2783.2,1527.1,980.9,965.1,1134.9,684.5,596.3,1502.2,612.8,912.8,1552.5,683.4,904.1,3963.4,1309.4,864.0,1243.3,1317.0,802.1,1760.6,2114.9,1163.5,1664.4,695.8,1804.3,906.1,1329.9,2099.8,1218.1,1325.6,623.0,2235.6,766.9,1546.6,699.6,544.9,736.4,5213.6,2161.6,1596.4,578.0,755.9,599.2,261.3,2481.5,3022.6,800.9,1398.9,625.9,1469.2,861.4,1469.9,534.2,1651.6,4125.8,7546.1,1148.6,2606.6,1079.9,1022.1,1255.9,558.9,937.9,645.9,381.7,422.8,1073.4,1464.2,1272.6,913.4,2588.5,681.6,419.2,2106.2,3002.8,754.1,326.9,566.7,435.4,571.9,1267.4,745.9,717.1,579.1,4669.2,331.6,1480.3,473.2,392.4,901.1,781.3,477.1,967.1,1023.9,366.1,1230.0,549.9,514.6,359.1,762.1,472.9,674.9,4861.7,1289.6,733.4,524.9,2997.6,3046.4,489.1,1273.6,1000.9,624.0,1023.4,4308.0,608.1,281.8,864.9,1093.5,1100.9,499.6,2968.1,1570.3,1212.3,1553.1,1178.4,877.4,950.9,866.8,11193.2,3379.6,718.7,1160.3,730.6,948.2,858.0,621.8,1875.9,404.4,1251.9,2756.0,804.6,711.1,1526.9,752.8,1361.9,3008.3,659.1,1550.5,1194.7,742.3,328.9,577.2,400.5,418.1,369.2,10787.6,1669.5,579.4,1093.2,988.4,1228.5,504.1,2066.9,913.9,2192.4,2202.6,1006.1,900.4,2607.8,1586.8,3590.4,1676.6,898.6,1496.6,1224.2,3064.2,951.6,406.6,1139.6,412.9,6048.6,726.6,763.1,3164.1,2481.1,873.6,558.8,1149.9,1795.1,1838.9,2611.4,331.1,540.6,1260.9,1731.6,730.9,4091.9,1459.1,578.1,513.6,1101.1,915.7,1711.4,2047.1,1047.0,291.6,982.1,902.0,1143.7,1801.1,939.6,681.7,808.4,969.4,1163.3,7030.5,1465.4,1027.2,2972.1,1154.4,1170.8,1556.6,647.9,511.3,996.4,1089.9,460.7,1178.4,943.6,526.5,859.3,727.1,1010.7,919.8,1485.0,1195.7,1166.7,1673.7,705.9,1015.6,1129.1,1186.9,874.4,1750.4,1243.6,1096.1,1473.2,1845.4,2219.4,1834.0,818.6,1891.6,1963.5,1191.7,1382.1,980.4,1011.8,2007.2,1093.2,1551.7,2624.7,2086.6,1357.4,2961.6,2829.4,1758.4,1810.7,5401.6,1364.4,1686.3,1701.8,2656.4,2760.9,1437.0,2285.4,2195.0,2653.3,6315.0,3234.9,4459.6,3470.6,7078.9,8184.8,5939.6,8514.7,9997.1,17799.6],"cum_vol":[19089.5,21215.1,23627.9,28131.2,30380.7,31588.3,33804.2,34945.0,36180.6,39743.9,44610.4,47360.8,50827.8,51734.1,59163.6,60303.5,63325.0,66547.4,67785.4,70277.9,72912.6,74061.3,76056.3,78447.0,80167.1,82030.3,84742.6,86296.5,87396.2,88476.6,90602.6,95072.4,96398.6,103411.9,104462.4,105534.1,108221.8,110061.7,111827.2,113242.3,114099.4,116807.8,118381.7,119648.5,120380.0,121198.7,121906.7,123047.0,127494.9,129091.8,132455.7,133531.6,136930.6,137775.1,138794.8,141664.6,144957.5,145895.2,150581.6,152617.3,156105.1,157305.9,158205.4,159031.1,163496.0,164576.5,167705.7,169247.7,169853.9,171388.6,172043.1,174673.2,175105.2,175947.2,177234.6,179273.3,180131.9,181265.6,182287.0,185682.8,186564.4,187373.9,190546.6,191423.3,194639.4,196943.3,201308.3,202093.9,205237.1,207053.2,207828.7,208906.0,210460.8,211294.6,213090.1,214060.9,215956.8,216834.4,217782.6,218514.4,219024.1,220717.9,221898.9,224682.1,226209.1,227190.1,228155.1,229290.1,229974.6,230570.9,232073.1,232685.9,233598.6,235151.1,235834.6,236738.6,240702.0,242011.4,242875.4,244118.6,245435.6,246237.7,247998.3,250113.2,251276.7,252941.1,253636.9,255441.2,256347.3,257677.2,259777.0,260995.1,262320.8,262943.8,265179.4,265946.4,267493.0,268192.6,268737.6,269473.9,274687.5,276849.1,278445.6,279023.6,279779.4,280378.6,280639.9,283121.4,286144.0,286944.9,288343.7,288969.6,290438.8,291300.1,292770.0,293304.2,294955.8,299081.6,306627.6,307776.3,310382.9,311462.8,312484.9,313740.7,314299.6,315237.5,315883.4,316265.1,316687.9,317761.4,319225.6,320498.2,321411.6,324000.1,324681.7,325100.9,327207.1,330209.9,330964.0,331290.9,331857.6,332292.9,332864.9,334132.2,334878.1,335595.1,336174.3,340843.5,341175.1,342655.4,343128.6,343521.0,344422.1,345203.4,345680.6,346647.7,347671.6,348037.8,349267.8,349817.6,350332.3,350691.4,351453.5,351926.4,352601.3,357463.0,358752.6,359486.0,360010.9,363008.6,366054.9,366544.1,367817.6,368818.6,369442.6,370466.0,374774.0,375382.1,375663.9,376528.8,377622.3,378723.1,379222.8,382190.9,383761.2,384973.5,386526.6,387704.9,388582.4,389533.3,390400.1,401593.3,404972.9,405691.6,406851.9,407582.6,408530.8,409388.8,410010.6,411886.4,412290.8,413542.6,416298.6,417103.3,417814.4,419341.4,420094.1,421456.1,424464.4,425123.4,426673.9,427868.6,428610.9,428939.8,429517.0,429917.5,430335.6,430704.9,441492.5,443162.0,443741.4,444834.6,445823.0,447051.5,447555.6,449622.5,450536.4,452728.8,454931.4,455937.6,456837.9,459445.7,461032.5,464622.9,466299.6,467198.2,468694.9,469919.1,472983.3,473934.9,474341.5,475481.1,475893.9,481942.5,482669.1,483432.3,486596.4,489077.6,489951.1,490509.9,491659.9,493455.0,495293.9,497905.2,498236.4,498776.9,500037.9,501769.5,502500.4,506592.2,508051.4,508629.5,509143.1,510244.3,511160.0,512871.4,514918.5,515965.5,516257.1,517239.2,518141.2,519284.9,521086.0,522025.6,522707.4,523515.7,524485.1,525648.4,532678.9,534144.2,535171.4,538143.5,539297.9,540468.7,542025.3,542673.1,543184.4,544180.8,545270.6,545731.4,546909.8,547853.4,548379.9,549239.1,549966.2,550976.9,551896.7,553381.7,554577.4,555744.1,557417.9,558123.7,559139.4,560268.4,561455.3,562329.7,564080.1,565323.8,566419.9,567893.1,569738.5,571957.9,573791.9,574610.5,576502.1,578465.6,579657.4,581039.4,582019.9,583031.6,585038.9,586132.1,587683.8,590308.5,592395.1,593752.4,596714.0,599543.4,601301.8,603112.5,608514.1,609878.5,611564.8,613266.6,615922.9,618683.9,620120.9,622406.3,624601.3,627254.6,633569.6,636804.5,641264.1,644734.6,651813.5,659998.3,665937.9,674452.6,684449.8,702249.4],"abs_move_pct":[0.5363,0.6635,0.5367,0.8846,0.7003,0.7232,0.711,0.7653,0.8681,0.9734,1.1383,1.1181,1.076,1.0397,1.2496,1.1822,1.2644,1.3262,1.2741,1.2534,1.2374,1.2491,1.342,1.3612,1.3663,1.3899,1.3169,1.3239,1.3158,1.33,1.4596,1.659,1.6676,1.7175,1.8164,1.7818,1.7774,1.8252,1.8207,1.9012,1.9256,1.8915,1.8476,1.9342,1.8853,1.8583,1.9061,1.8162,1.8433,1.8208,1.8477,1.8796,1.8234,1.8488,1.8314,1.7934,1.6765,1.7202,1.7308,1.7263,1.7598,1.7131,1.7357,1.7036,1.7629,1.7559,1.762,1.6601,1.5816,1.5284,1.5856,1.6197,1.6209,1.6607,1.6908,1.7008,1.7079,1.7113,1.7106,1.693,1.7286,1.6991,1.7788,1.7592,1.7389,1.7188,1.7825,1.7718,1.8098,1.7351,1.7338,1.7344,1.6971,1.6561,1.6372,1.6318,1.6513,1.6469,1.6864,1.7101,1.7332,1.6871,1.6785,1.6288,1.625,1.6132,1.6015,1.5809,1.5096,1.4681,1.465,1.5072,1.4655,1.5098,1.4767,1.4198,1.4118,1.4318,1.3911,1.397,1.541,1.5346,1.5172,1.5121,1.5226,1.4643,1.4832,1.5057,1.5037,1.5194,1.5878,1.5738,1.5827,1.5896,1.6013,1.5736,1.5347,1.5724,1.5897,1.6226,1.6483,1.6654,1.6945,1.6864,1.6971,1.7127,1.7257,1.7272,1.8396,1.8512,1.8218,1.8082,1.8367,1.8031,1.7972,1.7647,1.7504,1.6728,1.6299,1.6343,1.6283,1.5812,1.5955,1.6096,1.5288,1.5868,1.6001,1.5957,1.5955,1.673,1.7245,1.7813,1.7969,1.7838,1.7935,1.7941,1.6934,1.6984,1.7105,1.7135,1.7392,1.7098,1.7105,1.7378,1.7484,1.7621,1.7337,1.6558,1.6528,1.71,1.6966,1.714,1.7074,1.6905,1.6993,1.6769,1.6343,1.6339,1.5506,1.5321,1.5292,1.5425,1.5631,1.5778,1.5994,1.5605,1.545,1.5299,1.5484,1.45,1.4458,1.4551,1.4819,1.4279,1.4515,1.4691,1.5161,1.5472,1.5467,1.535,1.5512,1.5296,1.5288,1.5193,1.605,1.5911,1.581,1.5681,1.621,1.6169,1.6145,1.5857,1.6434,1.6522,1.6289,1.6208,1.6149,1.6131,1.6146,1.5897,1.5762,1.5887,1.5716,1.5824,1.5968,1.6425,1.6139,1.627,1.6705,1.6694,1.6723,1.7363,1.7628,1.7579,1.7225,1.7146,1.7273,1.7513,1.7475,1.7913,1.7743,1.7762,1.8041,1.7966,1.8438,1.9162,1.9114,1.9663,1.9659,1.9703,1.9646,1.9198,1.9319,1.9758,2.0259,1.9924,2.0136,2.0228,2.0144,2.0266,2.0206,2.0269,2.0033,1.9756,1.9918,2.0149,2.0395,2.1,2.1111,2.1013,2.1322,2.1177,2.2403,2.2046,2.2197,2.2155,2.1801,2.1882,2.2209,2.1517,2.1812,2.1953,2.2086,2.1821,2.1072,2.0808,2.1033,2.089,2.0779,2.0559,2.1012,2.0982,2.1363,2.1499,2.151,2.1379,2.158,2.1572,2.2016,2.2359,2.1991,2.2677,2.2548,2.2614,2.2756,2.26,2.2323,2.2573,2.2136,2.2062,2.1992,2.1875,2.2208,2.1989,2.2397,2.2024,2.1775,2.1613,2.1359,2.1832,2.1888,2.1797,2.2232,2.2525,2.2476,2.2382,2.223,2.2249,2.2713,2.2588,2.2724,2.2511,2.2906,2.2937,2.2754,2.1916,2.1857,2.2314,2.2229,2.2272,2.2219,2.1893,2.1956,2.209,2.2416,2.2305,2.2497,2.2697,2.2264,2.1885,2.1787,2.1873,2.1903,2.2242,2.265,2.2342,2.2657,2.218,2.2538,2.2448,2.197,2.2222,2.2357,2.1957,2.1806,2.234,2.2226,2.1776,2.2345,2.1953],"open5_vol":30380.7,"days":14,"atr14":0.47774285714285736,"adv14":854808,"avg_range_pct14":4.549,"prev_close":10.13,"prev_high":10.41,"prev_low":10.09,"high_20d":10.71,"ref_5d_high":10.71,"ref_5d_low":9.59,"ref_5d_avg_high":10.364,"ref_5d_avg_low":9.824,"ref_5d_avg_range":0.54,"sr14":{"levels":[{"lo":8.11,"hi":8.21,"mid":8.1533,"touches":3,"last_touch_days_ago":10},{"lo":8.245,"hi":8.34,"mid":8.2905,"touches":3,"last_touch_days_ago":8},{"lo":8.4,"hi":8.51,"mid":8.441,"touches":5,"last_touch_days_ago":9},{"lo":8.655,"hi":8.73,"mid":8.6925,"touches":2,"last_touch_days_ago":7},{"lo":9.75,"hi":9.85,"mid":9.8067,"touches":3,"last_touch_days_ago":1},{"lo":9.87,"hi":9.88,"mid":9.875,"touches":2,"last_touch_days_ago":3},{"lo":10.04,"hi":10.09,"mid":10.065,"touches":2,"last_touch_days_ago":0},{"lo":10.32,"hi":10.41,"mid":10.3567,"touches":3,"last_touch_days_ago":0}],"high":10.71,"low":8.11,"atr":0.4777,"sessions":14,"tol":0.1194}}