{"symbol":"ADTN","for_date":"2025-01-28","built":"2026-09-30T18:17:09-04:00","sessions":["2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27"],"vol_per_min":[37726.5,5124.4,9327.8,5889.3,6176.9,4714.9,4789.0,3230.9,3417.6,4688.7,4986.3,6540.1,7101.1,3169.9,12376.6,4056.8,3179.1,5467.4,4559.9,3081.5,4417.4,2236.8,3123.9,3201.9,3981.4,2856.9,3960.6,1722.4,2431.2,2316.4,3015.6,5344.1,1763.1,7058.4,1988.9,2259.2,3510.8,2310.7,5376.6,2413.0,2952.0,4187.9,3314.0,2061.8,1651.9,1105.7,4814.8,1735.1,2237.9,1812.9,3764.0,2968.2,3339.9,1218.4,2533.9,7743.4,3793.0,1701.4,4616.9,2941.1,4113.2,1781.1,4349.9,3572.6,5001.7,1199.1,1806.1,1814.3,1225.4,2850.9,772.9,3637.7,903.0,2062.7,1963.1,1704.4,801.8,813.4,645.5,1405.7,1422.5,3372.0,1700.3,1257.1,3621.3,3005.8,5117.9,946.1,3332.4,1890.1,993.0,1588.9,1675.3,1821.1,1039.6,1621.7,2495.9,787.5,1755.0,1135.1,4202.9,1922.4,1510.3,1149.0,653.6,1374.7,931.4,1213.7,1084.5,508.9,1345.1,871.2,1413.7,2102.4,1107.4,1921.2,4478.0,4076.7,977.9,4193.6,2147.6,1794.1,2284.1,3010.2,1475.6,1859.4,1730.7,2462.9,1401.5,1478.1,2286.4,1744.9,1472.8,851.7,1612.5,931.4,2721.9,1462.0,977.9,608.0,5125.1,2533.4,2595.6,762.1,1506.3,1182.6,1271.6,3599.6,3090.4,713.9,1350.1,2934.9,1532.4,873.9,1899.6,895.3,1641.6,1012.4,780.4,1124.7,2907.7,1108.3,870.4,1422.9,1772.3,2015.7,1135.6,2057.9,522.9,1111.5,2524.7,2606.4,2132.1,2374.4,856.6,627.9,1233.6,572.3,898.4,738.2,512.9,750.1,1340.0,2100.9,1483.9,1403.6,519.4,587.4,805.0,1578.9,734.2,650.9,1378.1,1953.6,1113.8,1523.1,1839.4,1670.6,3490.4,742.4,1292.7,1106.9,716.3,532.9,2325.9,6383.1,3810.2,1031.8,1114.7,1552.1,641.9,773.4,2734.4,1671.6,1198.6,1458.6,1525.1,944.5,384.2,1209.1,2197.0,1804.9,848.9,7031.4,2211.9,2619.6,2252.1,1886.0,2083.1,1050.7,1687.6,11897.0,3531.8,1437.1,2109.6,1239.4,2848.3,1963.7,1388.7,3171.0,2890.1,1369.3,3043.4,1459.1,1257.9,1904.9,1024.2,1809.1,3703.7,1280.7,1632.7,1933.5,934.6,623.4,1458.7,2051.3,1542.8,1273.6,2232.5,795.4,938.4,1277.5,2471.6,1068.5,1374.8,2171.9,1088.1,2750.8,2110.1,1254.4,1378.5,3470.3,3723.7,1859.5,2403.4,1149.6,1599.7,1527.7,1414.9,601.8,3416.5,2651.2,799.4,1273.3,1356.2,1318.4,3769.4,3883.1,2052.6,1541.6,1815.6,2255.7,2355.8,2630.4,1726.1,814.4,1353.8,1989.9,1457.8,5448.9,1527.2,1465.9,713.3,1884.1,1184.5,1689.4,2265.1,3041.9,2121.0,1850.8,686.1,1940.0,2890.1,1196.1,1502.0,1176.6,3136.2,1767.5,1307.4,1387.1,1486.6,3587.2,2092.6,1281.4,2096.6,620.1,1168.5,1771.6,1567.9,877.3,2430.6,1842.5,1107.9,3617.1,1120.9,1119.0,1202.1,1689.4,2446.1,1726.0,2313.0,1878.0,1416.2,1365.3,1668.6,1354.5,3716.4,2407.9,2054.5,2473.1,2757.3,3127.1,3928.5,2931.6,2732.1,3523.9,3261.6,3257.6,2339.4,1495.4,3278.3,2780.7,3790.9,3335.1,3935.9,3055.6,4954.9,4629.1,3967.6,4222.4,7160.4,4236.7,3005.7,2436.7,3588.7,4268.6,2434.7,3389.3,4304.4,3776.1,7644.4,5982.1,6566.2,6713.9,9247.6,10190.7,9684.3,11030.9,15561.6,25330.6],"cum_vol":[37726.5,42850.9,52178.6,58067.9,64244.9,68959.7,73748.7,76979.6,80397.1,85085.9,90072.1,96612.3,103713.4,106883.4,119259.9,123316.7,126495.8,131963.1,136523.0,139604.5,144021.9,146258.7,149382.6,152584.5,156565.9,159422.8,163383.4,165105.8,167537.0,169853.4,172869.0,178213.1,179976.2,187034.6,189023.5,191282.7,194793.5,197104.2,202480.9,204893.9,207845.9,212033.7,215347.7,217409.5,219061.4,220167.1,224981.9,226716.9,228954.8,230767.6,234531.6,237499.9,240839.7,242058.1,244592.1,252335.5,256128.5,257829.9,262446.8,265387.9,269501.1,271282.2,275632.1,279204.7,284206.4,285405.6,287211.7,289026.0,290251.4,293102.3,293875.2,297512.9,298415.9,300478.6,302441.8,304146.2,304948.0,305761.4,306406.9,307812.6,309235.1,312607.1,314307.4,315564.5,319185.8,322191.6,327309.4,328255.5,331587.9,333478.0,334471.0,336059.9,337735.1,339556.3,340595.9,342217.6,344713.5,345501.0,347256.0,348391.1,352593.9,354516.4,356026.6,357175.6,357829.2,359203.9,360135.3,361349.0,362433.5,362942.4,364287.5,365158.7,366572.4,368674.8,369782.2,371703.4,376181.4,380258.1,381236.1,385429.7,387577.4,389371.5,391655.6,394665.8,396141.4,398000.8,399731.5,402194.4,403595.9,405074.0,407360.4,409105.3,410578.1,411429.8,413042.3,413973.6,416695.6,418157.6,419135.4,419743.4,424868.6,427402.0,429997.6,430759.6,432265.9,433448.5,434720.1,438319.8,441410.1,442124.0,443474.1,446409.0,447941.4,448815.3,450714.9,451610.2,453251.9,454264.2,455044.6,456169.3,459077.0,460185.3,461055.6,462478.6,464250.9,466266.6,467402.1,469460.0,469982.9,471094.4,473619.1,476225.6,478357.6,480732.0,481588.6,482216.5,483450.1,484022.4,484920.9,485659.1,486172.0,486922.1,488262.1,490363.0,491846.9,493250.5,493769.9,494357.4,495162.4,496741.2,497475.4,498126.3,499504.4,501458.0,502571.8,504094.9,505934.2,507604.8,511095.1,511837.5,513130.2,514237.1,514953.4,515486.4,517812.2,524195.3,528005.5,529037.3,530152.0,531704.1,532346.1,533119.4,535853.9,537525.5,538724.1,540182.7,541707.9,542652.4,543036.6,544245.7,546442.7,548247.6,549096.5,556127.9,558339.9,560959.5,563211.6,565097.6,567180.7,568231.4,569919.1,581816.1,585347.9,586784.9,588894.5,590133.9,592982.2,594945.9,596334.6,599505.6,602395.8,603765.1,606808.5,608267.6,609525.4,611430.4,612454.6,614263.7,617967.4,619248.1,620880.9,622814.4,623749.0,624372.4,625831.1,627882.4,629425.1,630698.7,632931.2,633726.6,634664.9,635942.4,638414.0,639482.5,640857.3,643029.2,644117.3,646868.1,648978.1,650232.6,651611.1,655081.4,658805.1,660664.6,663067.9,664217.6,665817.3,667345.0,668759.9,669361.7,672778.2,675429.4,676228.8,677502.1,678858.3,680176.7,683946.1,687829.3,689881.9,691423.4,693239.0,695494.7,697850.5,700480.9,702207.0,703021.4,704375.2,706365.1,707822.9,713271.8,714799.0,716264.9,716978.1,718862.2,720046.7,721736.1,724001.2,727043.1,729164.1,731014.9,731701.0,733641.0,736531.1,737727.2,739229.2,740405.8,743542.0,745309.5,746616.9,748004.0,749490.6,753077.9,755170.4,756451.9,758548.4,759168.6,760337.1,762108.7,763676.6,764553.9,766984.6,768827.1,769935.0,773552.1,774673.0,775792.0,776994.1,778683.6,781129.7,782855.7,785168.7,787046.7,788462.9,789828.2,791496.8,792851.3,796567.6,798975.5,801030.0,803503.1,806260.4,809387.4,813315.9,816247.6,818979.6,822503.6,825765.1,829022.7,831362.1,832857.5,836135.8,838916.5,842707.4,846042.6,849978.5,853034.1,857988.9,862618.0,866585.6,870808.0,877968.4,882205.1,885210.9,887647.6,891236.3,895504.9,897939.6,901328.9,905633.3,909409.4,917053.7,923035.9,929602.1,936315.9,945563.6,955754.3,965438.6,976469.5,992031.1,1017361.6],"abs_move_pct":[0.6027,0.992,1.1144,1.5497,1.2356,1.3945,1.4264,1.4211,1.5483,1.6507,1.6497,1.6714,1.6288,1.4932,1.6585,1.7407,1.798,1.7654,1.6288,1.6189,1.5531,1.5083,1.6895,1.791,1.729,1.6513,1.656,1.6708,1.7691,1.7944,1.9296,2.0852,2.0624,2.1593,2.2243,2.1659,2.1911,2.2005,2.2749,2.297,2.272,2.2111,2.1594,2.1696,2.1837,2.1668,2.218,2.1096,2.0967,2.1242,2.1563,2.2103,2.1867,2.2415,2.1711,2.2304,2.0658,2.0814,2.0362,2.0178,2.0872,2.0718,2.0037,1.9634,2.0522,2.0386,2.0429,1.9988,1.9783,1.9497,2.0237,2.0486,2.085,2.0987,2.158,2.2422,2.2277,2.214,2.2003,2.1826,2.1702,2.1697,2.2488,2.2435,2.2137,2.2456,2.2521,2.2476,2.2465,2.1352,2.0641,2.1169,2.0746,1.9982,2.0344,1.9956,1.9804,1.9498,1.9119,1.9731,2.0203,2.0937,2.0235,2.0769,2.0703,2.0407,2.0323,2.0065,1.9442,1.908,1.8507,1.8791,1.896,1.9703,1.9505,1.8586,1.8618,1.8937,1.8638,1.8421,1.9055,1.86,1.854,1.8916,1.8973,1.8644,1.8664,1.8967,1.9395,2.0209,2.0558,1.9976,1.9462,1.92,1.9193,1.9232,1.8525,1.8509,1.8526,1.8597,1.9147,1.9537,1.9364,1.9082,1.8877,1.8873,1.9471,1.9106,2.0099,2.0217,1.984,1.9377,1.9475,1.8891,1.8897,1.8754,1.8864,1.8817,1.8996,1.8868,1.8803,1.8575,1.8734,1.8725,1.8045,1.8784,1.8832,1.9174,1.9342,1.9473,1.9884,2.0061,2.0631,2.0685,2.0824,2.1069,2.0559,2.0502,2.0534,2.036,2.0483,2.0596,2.0588,2.093,2.0892,2.0919,2.0803,2.0641,2.0841,2.0955,2.1146,2.1219,2.1969,2.1812,2.1811,2.1766,2.1333,2.1508,2.1306,2.1112,2.0921,2.0864,2.1358,2.1402,2.1429,2.0805,2.0636,2.0427,2.0789,2.0169,2.0134,1.9776,1.9924,1.9372,1.9734,1.9725,1.9737,1.9943,1.9972,1.9518,1.9988,1.977,1.9997,1.9849,1.977,1.9855,2.0465,2.0032,2.0678,2.0582,2.0042,1.9616,2.0142,2.0077,2.0196,2.0329,2.0485,2.0179,2.0387,2.0144,2.042,1.9925,1.9462,1.947,1.9419,1.9802,1.9893,2.0198,2.0734,2.0498,2.0321,2.1014,2.1357,2.1287,2.1735,2.1853,2.209,2.2099,2.1589,2.1479,2.1422,2.1686,2.1564,2.1561,2.1689,2.2505,2.2533,2.3266,2.3329,2.3376,2.3515,2.2976,2.2427,2.2272,2.2492,2.2188,2.2491,2.2648,2.2555,2.2682,2.247,2.2122,2.1809,2.1579,2.158,2.1835,2.2107,2.2459,2.2355,2.2459,2.255,2.2493,2.3139,2.2989,2.3219,2.2785,2.2098,2.221,2.2457,2.1506,2.1677,2.1671,2.1821,2.1688,2.1572,2.1034,2.1365,2.1956,2.1816,2.1497,2.1657,2.1826,2.2157,2.2021,2.2101,2.2181,2.2656,2.2749,2.2852,2.3141,2.3293,2.3832,2.3512,2.3568,2.3788,2.3719,2.3786,2.438,2.3861,2.3843,2.4072,2.4165,2.4202,2.3325,2.3859,2.3289,2.3128,2.3291,2.3055,2.3353,2.3242,2.3096,2.3653,2.4243,2.387,2.3934,2.3659,2.4292,2.4374,2.4234,2.4149,2.4285,2.4477,2.4059,2.3345,2.2654,2.2643,2.2878,2.2876,2.2955,2.2921,2.2612,2.2554,2.231,2.2541,2.2731,2.2703,2.2819,2.2045,2.1422,2.1526,2.1596,2.1488,2.1399,2.1717,2.1268,2.1375,2.0902,2.1266,2.1617,2.1216,2.1524,2.2029,2.156,2.1518,2.1257,2.1231,2.067,2.0603,2.0177],"open5_vol":64244.9,"days":14,"atr14":0.6000857142857144,"adv14":1182916,"avg_range_pct14":5.4,"prev_close":9.49,"prev_high":10.22,"prev_low":9.3,"high_20d":11.2312,"ref_5d_high":11.2312,"ref_5d_low":9.3,"ref_5d_avg_high":10.6642,"ref_5d_avg_low":10.08,"ref_5d_avg_range":0.5842,"sr14":{"levels":[{"lo":9.25,"hi":9.3,"mid":9.275,"touches":2,"last_touch_days_ago":0},{"lo":9.75,"hi":9.88,"mid":9.834,"touches":5,"last_touch_days_ago":8},{"lo":9.91,"hi":10.04,"mid":9.9733,"touches":3,"last_touch_days_ago":5},{"lo":10.09,"hi":10.22,"mid":10.1367,"touches":3,"last_touch_days_ago":0},{"lo":10.3,"hi":10.44,"mid":10.3467,"touches":9,"last_touch_days_ago":1}],"high":11.2312,"low":9.25,"atr":0.6001,"sessions":14,"tol":0.15}}