{"symbol":"ADTN","for_date":"2025-02-27","built":"2026-09-30T18:11:46-04:00","sessions":["2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26"],"vol_per_min":[21808.2,2036.7,4703.9,3711.7,4905.7,3603.8,4412.9,2465.7,2529.6,1975.6,3051.1,1569.7,2567.1,3998.6,3957.1,6262.2,3470.3,3093.9,2691.6,6194.1,3239.9,2409.8,2102.6,2142.8,2670.9,2855.7,3337.4,2170.5,2783.9,2750.1,3762.6,4142.1,3262.9,5509.8,3905.3,1566.1,4635.5,2452.3,2935.4,2082.4,2534.9,1781.1,2055.1,3272.2,1894.6,1484.9,1651.6,3104.8,11534.0,2554.8,2444.6,2154.4,1450.6,2420.4,1393.1,1471.1,2594.3,1144.9,1224.4,2496.0,2478.6,2447.6,3777.7,2481.8,2384.6,2295.2,3475.2,2599.3,3450.6,2535.6,1352.0,1898.0,1606.2,1754.1,1486.9,2175.7,1280.6,844.9,3036.7,1814.1,2106.9,1762.8,2343.1,5471.7,4493.2,2665.4,4512.1,1649.7,1120.4,2361.1,2044.1,1916.8,883.6,2716.9,2507.4,2109.4,1161.1,1138.7,1838.5,1699.1,1301.1,2069.1,1194.7,1129.0,757.5,9277.0,635.5,724.4,628.9,808.6,1439.9,1973.2,4792.1,3461.1,2235.6,1916.8,6642.4,2128.4,1512.5,6408.3,2048.2,1949.1,3364.5,1154.1,1682.4,3309.1,1249.6,1456.1,1726.2,1315.1,2249.6,1650.4,1828.6,1195.1,1588.9,2352.4,859.0,1235.1,2015.3,1212.4,1258.9,2320.3,2088.2,1277.4,1420.1,2604.1,1729.6,1099.0,2350.4,1220.3,2481.2,1192.5,1125.0,1016.6,1008.4,353.1,1748.9,1099.4,2100.8,910.6,1636.7,1188.5,1190.9,1049.4,1434.0,1712.4,2170.5,1476.1,1572.0,1998.8,1535.8,2000.9,2723.8,1837.0,1283.6,1669.0,2608.6,1096.5,1105.1,1908.8,595.2,1683.7,1368.6,1232.0,1555.4,595.6,1130.7,925.8,1853.6,1667.0,681.3,866.4,737.1,867.9,1459.1,834.2,929.2,2357.7,951.6,894.1,1209.3,795.5,1317.7,596.3,1144.6,638.3,651.9,926.6,546.8,1079.9,1353.6,1355.9,1969.9,1647.6,2032.2,3622.5,782.9,2132.1,1613.9,2129.4,1321.6,1115.4,510.6,1224.1,4396.4,1458.1,2529.6,2565.9,1248.0,1602.8,1318.8,949.1,629.2,693.4,1006.0,629.9,1031.0,887.9,1547.2,1557.0,2999.4,1954.0,494.7,1402.0,3666.6,1133.1,1938.8,859.9,926.4,1210.5,421.6,1249.6,1446.4,868.9,1266.8,1807.8,662.1,1532.9,727.6,396.6,2188.9,1311.6,1429.7,1213.1,1065.9,1522.4,1561.6,4428.1,1096.1,1596.4,964.4,1094.3,1390.6,1420.3,960.1,783.5,862.1,942.2,7255.8,4166.6,853.8,1651.6,3560.6,2571.4,2030.2,1719.2,1401.1,4607.3,1508.6,4216.3,4823.4,1410.4,1225.7,1857.6,1350.3,735.5,1180.1,902.9,2302.9,1283.6,2359.4,2671.9,3416.0,2601.6,4975.4,2044.9,1556.0,1003.4,1359.8,1377.9,976.1,739.1,1673.5,1461.4,1135.1,1054.6,693.9,2667.8,1332.6,1474.6,1123.5,529.4,1462.2,1466.1,1116.1,1095.4,1021.6,1905.9,1029.4,868.6,1861.6,2440.7,2189.8,3063.4,1643.1,1338.6,1870.1,1955.9,2981.0,1253.5,1091.6,1132.4,2768.3,2697.9,1255.9,3353.7,1855.6,2454.9,2667.1,2508.7,2500.0,2786.1,997.4,1786.7,4140.8,1904.5,2967.1,2955.9,3187.6,1463.7,1525.1,1796.8,2156.9,2550.1,2695.6,3725.5,3208.9,4371.1,2919.8,4696.6,3351.6,3973.5,3646.9,5043.1,4098.8,2687.2,3711.2,6010.7,4690.8,5575.2,10481.8,9078.3,5940.6,5414.1,11536.9,13620.4,11181.6,14318.1,14633.4,31992.4],"cum_vol":[21808.2,23844.9,28548.8,32260.5,37166.2,40770.0,45182.9,47648.6,50178.3,52153.9,55205.0,56774.7,59341.8,63340.4,67297.5,73559.7,77030.0,80123.9,82815.6,89009.6,92249.5,94659.3,96761.9,98904.7,101575.6,104431.3,107768.6,109939.1,112723.1,115473.2,119235.9,123378.0,126640.9,132150.7,136056.0,137622.1,142257.6,144709.9,147645.3,149727.7,152262.6,154043.8,156098.9,159371.1,161265.6,162750.5,164402.1,167506.9,179040.9,181595.6,184040.3,186194.6,187645.2,190065.6,191458.7,192929.8,195524.1,196668.9,197893.3,200389.3,202867.9,205315.6,209093.3,211575.1,213959.7,216254.9,219730.1,222329.4,225780.0,228315.6,229667.6,231565.6,233171.9,234925.9,236412.8,238588.5,239869.1,240714.0,243750.7,245564.8,247671.6,249434.4,251777.5,257249.2,261742.4,264407.9,268919.9,270569.6,271690.1,274051.1,276095.2,278012.0,278895.6,281612.6,284119.9,286229.4,287390.5,288529.2,290367.7,292066.9,293368.0,295437.1,296631.8,297760.8,298518.3,307795.3,308430.8,309155.2,309784.1,310592.7,312032.6,314005.8,318797.9,322259.1,324494.7,326411.5,333053.9,335182.3,336694.8,343103.1,345151.3,347100.4,350464.9,351619.0,353301.4,356610.5,357860.1,359316.1,361042.4,362357.4,364607.1,366257.5,368086.1,369281.2,370870.1,373222.5,374081.5,375316.6,377331.9,378544.3,379803.2,382123.5,384211.7,385489.1,386909.1,389513.3,391242.9,392341.9,394692.4,395912.6,398393.9,399586.4,400711.4,401727.9,402736.4,403089.5,404838.4,405937.7,408038.5,408949.1,410585.8,411774.3,412965.2,414014.6,415448.6,417161.0,419331.5,420807.6,422379.6,424378.4,425914.1,427915.1,430638.9,432475.9,433759.5,435428.5,438037.1,439133.6,440238.6,442147.4,442742.6,444426.4,445794.9,447026.9,448582.4,449177.9,450308.6,451234.4,453088.1,454755.1,455436.4,456302.8,457039.9,457907.8,459366.9,460201.1,461130.4,463488.1,464439.6,465333.7,466543.0,467338.5,468656.2,469252.5,470397.1,471035.4,471687.4,472614.0,473160.8,474240.6,475594.3,476950.2,478920.1,480567.6,482599.9,486222.4,487005.3,489137.4,490751.3,492880.7,494202.3,495317.6,495828.3,497052.4,501448.8,502906.9,505436.5,508002.4,509250.4,510853.1,512171.9,513121.0,513750.2,514443.6,515449.6,516079.5,517110.5,517998.4,519545.6,521102.6,524102.0,526056.0,526550.7,527952.7,531619.3,532752.4,534691.2,535551.1,536477.5,537688.0,538109.6,539359.2,540805.6,541674.5,542941.3,544749.1,545411.2,546944.1,547671.8,548068.4,550257.4,551568.9,552998.6,554211.8,555277.7,556800.1,558361.7,562789.8,563885.9,565482.3,566446.6,567540.9,568931.5,570351.8,571311.9,572095.4,572957.5,573899.7,581155.5,585322.1,586175.9,587827.5,591388.1,593959.4,595989.6,597708.9,599109.9,603717.2,605225.8,609442.1,614265.5,615675.9,616901.6,618759.3,620109.6,620845.1,622025.2,622928.1,625231.0,626514.6,628874.0,631545.9,634961.9,637563.6,642538.9,644583.9,646139.9,647143.3,648503.1,649880.9,650857.1,651596.2,653269.7,654731.1,655866.1,656920.7,657614.6,660282.4,661615.0,663089.6,664213.1,664742.5,666204.7,667670.9,668786.9,669882.3,670903.9,672809.9,673839.3,674707.9,676569.5,679010.2,681200.0,684263.4,685906.5,687245.1,689115.3,691071.2,694052.2,695305.7,696397.4,697529.8,700298.1,702995.9,704251.8,707605.5,709461.1,711916.0,714583.1,717091.8,719591.8,722377.9,723375.2,725161.9,729302.7,731207.2,734174.4,737130.2,740317.8,741781.5,743306.6,745103.4,747260.4,749810.4,752506.1,756231.6,759440.4,763811.6,766731.4,771428.0,774779.6,778753.1,782399.9,787443.0,791541.8,794229.0,797940.2,803950.9,808641.7,814216.9,824698.7,833777.0,839717.6,845131.7,856668.6,870289.0,881470.6,895788.8,910422.1,942414.6],"abs_move_pct":[0.6572,0.6613,0.7269,0.8884,0.9479,0.8532,0.7627,0.8719,0.9407,0.9653,1.0375,0.9597,1.0848,1.2006,1.4083,1.3938,1.3606,1.3921,1.4027,1.4141,1.4625,1.4555,1.5528,1.5751,1.6939,1.5353,1.6271,1.7101,1.6855,1.6548,1.7246,1.9236,1.9033,1.8878,1.8752,1.8788,2.0025,1.9405,1.9032,1.8174,1.8324,1.8183,1.8807,1.9023,1.9106,1.8084,1.8493,1.8537,1.8963,1.8645,1.7979,1.8287,1.8355,1.8672,1.8988,1.9701,2.0142,2.0159,2.0441,2.073,2.0425,2.1079,2.0794,2.0388,2.0791,2.1039,2.1007,2.1101,2.0809,2.0493,2.1053,2.0697,2.1354,2.0582,2.0289,1.9245,1.9873,2.0484,2.0498,2.0159,2.0285,2.022,1.9681,2.1279,2.2136,2.1793,2.2249,2.2417,2.2795,2.2581,2.2029,2.2304,2.2298,2.1075,2.1274,2.1517,2.0807,2.0085,2.0288,1.9909,1.9942,2.0218,2.0261,2.1334,2.0881,1.9868,2.0077,1.9879,2.0207,1.965,1.9639,1.9554,1.9706,2.0316,1.9355,1.9241,2.0216,2.0729,2.0599,2.067,2.0325,2.0129,2.0159,1.9889,1.9427,2.0612,2.0362,2.0868,1.9921,2.0626,2.0828,2.0065,2.0238,2.098,2.0535,2.0973,2.0812,2.1135,2.0532,2.0221,1.9869,1.9737,1.9189,1.9543,1.9558,2.0005,1.9212,1.9131,1.9374,1.9986,2.0487,2.0576,2.0084,2.0192,2.0151,2.0222,2.0543,1.9968,1.98,1.9375,1.9418,1.966,1.8781,1.8398,1.8611,1.8891,1.863,1.9198,1.9508,1.9577,1.9019,1.894,1.9326,1.9092,1.9175,1.8727,1.8456,1.859,1.8797,1.9302,1.9303,1.9707,1.8588,1.8634,1.9152,1.9041,1.8872,1.9121,1.9013,1.8539,1.8285,1.8242,1.8148,1.8388,1.8382,1.8863,1.8809,1.8998,1.8576,1.803,1.8066,1.8165,1.8,1.8555,1.868,1.9231,1.9246,1.9017,1.8952,1.8738,1.9043,1.9001,1.9043,1.8964,1.9113,1.8308,1.8211,1.8011,1.7447,1.7253,1.7611,1.7571,1.753,1.7464,1.8091,1.7868,1.8021,1.8052,1.8682,1.9171,1.9215,1.9846,1.9989,1.9656,1.9787,1.952,1.9337,1.9412,1.9235,1.9855,1.9687,1.9697,1.959,1.9648,1.9553,1.9709,1.9429,1.9373,1.9111,1.949,1.9438,1.9974,1.988,1.9675,1.9926,1.9306,1.9308,1.9655,1.9814,1.9825,2.0238,2.0623,2.0701,2.0711,2.0649,2.0875,2.1276,2.1119,2.1619,2.1427,2.1501,2.114,2.1097,2.1125,2.1221,2.1697,2.1608,2.1634,2.0756,2.0846,2.102,2.1115,2.0992,2.1557,2.0729,2.041,2.0857,2.1033,2.1553,2.1762,2.2173,2.2765,2.2622,2.2948,2.3249,2.2996,2.2911,2.2988,2.2789,2.3008,2.2199,2.1819,2.1496,2.1135,2.1152,2.1587,2.11,2.1728,2.1837,2.1871,2.1043,2.1026,2.0879,2.1187,2.0709,2.1056,2.1285,2.1685,2.1175,2.1381,2.1476,2.1702,2.1501,2.1411,2.1727,2.1795,2.213,2.2084,2.2073,2.217,2.1776,2.2019,2.177,2.1646,2.0885,2.1185,2.132,2.1516,2.1805,2.1855,2.227,2.2361,2.1956,2.2152,2.2502,2.2372,2.2402,2.2327,2.2241,2.1837,2.1657,2.1373,2.117,2.0988,2.1247,2.1154,2.103,2.1468,2.1148,2.0931,2.1066,2.1376,2.1128,2.0508,2.0132,2.0136,2.0486,2.0316,2.0683,2.0462,2.1384,2.1404,2.125,2.1489,2.1584,2.1814,2.1362,2.0784,2.0798,2.1377,2.1518,2.1686,2.1472,2.1899,2.2761,2.3353,2.3346,2.3585,2.3271,2.3797],"open5_vol":37166.2,"days":14,"atr14":0.5724928571428568,"adv14":1110886,"avg_range_pct14":4.969,"prev_close":10.61,"prev_high":10.99,"prev_low":10.53,"high_20d":12.16,"ref_5d_high":11.75,"ref_5d_low":10.21,"ref_5d_avg_high":11.213,"ref_5d_avg_low":10.638,"ref_5d_avg_range":0.575,"sr14":{"levels":[{"lo":10.41,"hi":10.53,"mid":10.47,"touches":2,"last_touch_days_ago":0},{"lo":10.695,"hi":10.82,"mid":10.7562,"touches":4,"last_touch_days_ago":1},{"lo":10.84,"hi":10.97,"mid":10.9267,"touches":3,"last_touch_days_ago":2},{"lo":10.99,"hi":11.08,"mid":11.035,"touches":2,"last_touch_days_ago":0},{"lo":11.14,"hi":11.25,"mid":11.2033,"touches":3,"last_touch_days_ago":4},{"lo":11.29,"hi":11.3074,"mid":11.2987,"touches":2,"last_touch_days_ago":5},{"lo":11.47,"hi":11.56,"mid":11.517,"touches":5,"last_touch_days_ago":6},{"lo":11.66,"hi":11.75,"mid":11.71,"touches":3,"last_touch_days_ago":3},{"lo":11.9049,"hi":12.03,"mid":11.9674,"touches":2,"last_touch_days_ago":6}],"high":12.16,"low":10.21,"atr":0.5725,"sessions":14,"tol":0.1431}}