{"symbol":"ADTN","for_date":"2025-04-22","built":"2026-09-30T18:02:36-04:00","sessions":["2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21"],"vol_per_min":[15180.1,899.1,1997.2,1240.2,907.1,2078.6,1013.9,298.9,2180.6,1664.1,1012.3,1261.5,2252.9,833.4,721.3,732.4,1398.1,945.9,1127.6,1669.8,2020.7,1475.1,1472.7,1742.1,1068.8,1160.1,2035.6,3365.7,3177.9,1662.9,2287.2,1826.1,813.6,2043.8,884.9,1318.9,4569.2,3567.4,2706.4,3222.1,2900.2,6511.0,2342.2,2023.4,975.9,4973.4,6410.9,2733.9,3142.9,4672.7,3887.9,4808.9,2376.4,2097.8,3631.6,859.2,2151.4,1730.4,1338.0,1178.7,2043.5,2259.4,1439.8,2379.4,778.3,1203.7,3928.1,1775.6,2328.8,640.5,1027.9,1730.6,996.1,891.8,655.0,1190.5,1374.9,2690.0,1880.0,853.9,1789.8,2574.6,2407.1,1289.6,948.8,1193.9,1790.1,1293.5,624.9,1242.4,1628.5,1589.2,565.6,765.0,622.4,2513.4,6897.3,1939.3,1487.4,1541.2,1804.3,2919.9,1580.5,1702.1,1087.1,2258.4,1735.1,745.0,1049.1,1490.9,2329.1,1601.2,2215.4,2732.6,2028.1,4993.0,826.8,777.1,974.4,1361.5,2027.6,1450.4,822.9,1783.2,2108.7,1676.6,544.1,1823.1,2035.0,352.0,771.1,1141.7,1016.8,581.6,1194.9,1242.9,954.7,1628.2,1043.9,1472.2,1350.4,4098.2,3631.2,605.6,772.7,1329.8,1080.4,652.4,1152.1,2136.6,1428.6,1039.8,1039.9,1076.1,834.9,1051.6,1056.0,614.0,592.3,492.1,1377.2,5024.0,813.7,1150.3,1512.4,1581.8,788.6,1596.5,965.9,954.3,861.1,1434.1,1545.6,1179.9,1249.6,1338.7,3170.9,1629.3,1190.6,914.1,3848.2,1096.6,10601.5,1830.0,633.0,1552.2,1719.1,1265.6,732.3,1286.2,1735.9,1404.0,1128.6,1033.1,1208.8,885.7,1451.9,678.0,1694.2,914.6,818.7,1465.2,3091.9,1857.4,716.6,1078.1,2685.4,1020.3,627.5,1474.5,3735.6,1982.0,1006.6,1818.4,3027.5,1464.1,2375.4,1477.3,1025.4,1143.1,1287.1,928.3,2155.5,3112.1,4328.7,4456.1,1730.6,1013.1,1837.3,3148.1,1377.4,3197.7,1313.5,2392.0,1863.8,4358.8,3979.3,3071.4,1359.1,2514.8,719.0,1026.4,3420.3,2886.6,1576.4,1520.5,2108.2,1621.3,1335.9,1449.8,992.1,1605.3,1168.8,1222.3,1047.5,2189.0,1130.0,2271.4,1271.3,923.1,1116.6,1121.4,1270.2,1175.8,966.1,828.2,1019.1,833.1,935.9,1110.1,1356.1,650.8,1577.7,811.7,1103.9,910.7,1399.1,1208.7,598.6,1027.5,905.9,962.2,1187.8,1952.6,838.5,1656.2,834.2,1018.6,1186.8,776.4,989.2,1406.0,783.6,686.0,1005.7,2388.6,966.9,1134.6,835.0,627.0,1939.3,1985.1,635.1,1122.0,1604.0,597.4,728.4,1151.0,972.8,1282.6,949.9,1209.9,1119.5,2947.1,810.0,1832.6,1886.9,1853.6,1226.4,997.8,1380.1,1180.9,1342.3,1309.6,1423.7,1692.9,1352.9,1015.9,783.9,1775.7,1693.1,976.4,876.1,657.8,1405.4,1128.2,1553.4,1263.2,1250.1,3448.4,1727.5,1073.9,1390.8,1660.1,1849.0,2295.7,2468.1,1921.1,1870.4,1261.7,1580.7,1215.9,1405.8,2052.1,1962.0,2358.3,2197.1,1433.4,1852.5,1778.1,3153.4,1868.2,2083.4,3919.5,881.7,2537.3,2166.5,1839.1,1446.1,2237.3,2109.9,2346.5,2233.8,2239.6,2300.7,3023.6,2525.9,2742.1,2714.0,2162.4,6100.8,5087.2,3700.1,5441.4,8593.4,9130.5,10958.1,8465.5,14808.1,34777.1],"cum_vol":[15180.1,16079.2,18076.4,19316.6,20223.7,22302.3,23316.2,23615.1,25795.7,27459.9,28472.1,29733.6,31986.6,32819.9,33541.2,34273.6,35671.8,36617.7,37745.4,39415.1,41435.9,42911.0,44383.7,46125.9,47194.6,48354.8,50390.4,53756.1,56934.0,58596.9,60884.1,62710.2,63523.9,65567.6,66452.5,67771.4,72340.6,75907.9,78614.3,81836.4,84736.6,91247.6,93589.8,95613.2,96589.1,101562.6,107973.5,110707.4,113850.3,118523.0,122410.9,127219.9,129596.2,131694.0,135325.6,136184.8,138336.2,140066.6,141404.6,142583.3,144626.8,146886.2,148326.0,150705.4,151483.6,152687.4,156615.5,158391.1,160719.9,161360.4,162388.3,164118.9,165114.9,166006.7,166661.7,167852.2,169227.1,171917.1,173797.1,174650.9,176440.7,179015.4,181422.4,182712.0,183660.8,184854.6,186644.8,187938.3,188563.1,189805.6,191434.1,193023.3,193588.9,194353.9,194976.3,197489.7,204387.0,206326.3,207813.6,209354.9,211159.1,214079.0,215659.5,217361.6,218448.7,220707.1,222442.2,223187.2,224236.3,225727.1,228056.2,229657.4,231872.9,234605.5,236633.6,241626.6,242453.4,243230.5,244204.9,245566.4,247594.1,249044.4,249867.4,251650.6,253759.3,255435.9,255979.9,257803.1,259838.1,260190.1,260961.2,262102.9,263119.7,263701.4,264896.2,266139.1,267093.8,268722.0,269765.9,271238.1,272588.4,276686.6,280317.9,280923.5,281696.2,283026.0,284106.4,284758.7,285910.9,288047.5,289476.1,290515.9,291555.8,292631.9,293466.9,294518.4,295574.4,296188.4,296780.7,297272.8,298650.0,303674.0,304487.7,305638.0,307150.4,308732.2,309520.9,311117.4,312083.3,313037.6,313898.6,315332.8,316878.4,318058.4,319308.0,320646.7,323817.6,325446.9,326637.5,327551.6,331399.9,332496.5,343098.0,344928.0,345561.0,347113.2,348832.3,350097.9,350830.2,352116.4,353852.3,355256.3,356384.9,357418.1,358626.9,359512.6,360964.5,361642.5,363336.7,364251.4,365070.1,366535.3,369627.1,371484.5,372201.1,373279.3,375964.6,376984.9,377612.4,379086.9,382822.5,384804.5,385811.1,387629.5,390657.0,392121.1,394496.6,395973.9,396999.2,398142.4,399429.5,400357.8,402513.3,405625.4,409954.1,414410.1,416140.7,417153.8,418991.1,422139.1,423516.6,426714.3,428027.8,430419.8,432283.6,436642.4,440621.6,443693.1,445052.2,447567.0,448286.0,449312.4,452732.7,455619.4,457195.7,458716.2,460824.4,462445.7,463781.6,465231.4,466223.6,467828.9,468997.6,470219.9,471267.4,473456.4,474586.4,476857.9,478129.1,479052.3,480168.9,481290.4,482560.6,483736.4,484702.4,485530.6,486549.7,487382.9,488318.7,489428.9,490785.0,491435.8,493013.5,493825.2,494929.1,495839.8,497238.9,498447.6,499046.2,500073.7,500979.6,501941.9,503129.6,505082.3,505920.8,507577.0,508411.2,509429.8,510616.6,511393.0,512382.2,513788.2,514571.8,515257.8,516263.5,518652.1,519619.0,520753.6,521588.6,522215.6,524154.9,526140.0,526775.1,527897.1,529501.1,530098.4,530826.9,531977.9,532950.6,534233.2,535183.1,536393.0,537512.5,540459.6,541269.6,543102.2,544989.1,546842.6,548069.1,549066.9,550447.0,551627.9,552970.1,554279.8,555703.5,557396.4,558749.2,559765.1,560549.0,562324.7,564017.9,564994.2,565870.3,566528.1,567933.5,569061.7,570615.1,571878.3,573128.4,576576.7,578304.2,579378.1,580768.9,582428.9,584277.9,586573.6,589041.8,590962.9,592833.2,594094.9,595675.6,596891.6,598297.4,600349.4,602311.4,604669.7,606866.8,608300.1,610152.6,611930.7,615084.1,616952.4,619035.7,622955.2,623836.9,626374.2,628540.7,630379.8,631825.9,634063.1,636173.0,638519.5,640753.3,642992.9,645293.6,648317.1,650843.0,653585.1,656299.1,658461.6,664562.4,669649.6,673349.7,678791.1,687384.5,696515.0,707473.1,715938.6,730746.8,765523.9],"abs_move_pct":[0.7836,0.915,1.096,1.0896,1.2322,1.2203,1.1974,1.0988,1.1325,1.2136,1.1733,1.0832,1.109,0.9963,0.9274,0.8572,0.8687,0.9825,1.0039,0.9574,1.0535,0.9866,1.082,1.1446,1.1027,1.104,1.1941,1.2033,1.2513,1.2629,1.4902,1.3593,1.5023,1.6042,1.6387,1.5997,1.7175,1.6787,1.6975,1.8648,1.9896,2.1946,2.2999,2.3191,2.2925,2.3181,2.3647,2.4578,2.2515,2.3753,2.165,2.2561,2.1035,2.0476,2.1669,2.0961,2.1181,2.0285,1.9495,2.1216,1.9935,2.1106,2.216,2.2444,2.2778,2.0809,2.0801,2.0239,2.0686,2.0892,2.0996,2.0066,1.9849,2.0635,2.1284,2.0864,2.2337,2.2748,2.2376,2.3746,2.4918,2.3855,2.4133,2.3685,2.3478,2.4272,2.4069,2.408,2.3849,2.4257,2.402,2.2897,2.2832,2.2598,2.195,2.2262,2.0378,2.0874,2.0427,1.9739,2.0966,2.0126,2.1159,2.1531,2.0055,2.0619,1.9731,2.0525,2.0271,2.0878,2.1429,2.24,2.2412,2.2898,2.2752,2.2998,2.2702,2.2486,2.196,2.2229,2.3398,2.285,2.2144,2.2227,2.177,2.1926,2.1979,2.2734,2.204,2.2735,2.2405,2.2984,2.2304,2.2439,2.1916,2.2257,2.2187,2.1648,2.197,2.2358,2.3031,2.1812,2.1371,2.1214,2.1202,2.093,2.1281,2.0954,2.1116,2.1267,2.0767,2.1366,2.1088,2.118,2.1092,2.0993,2.1061,2.0688,2.021,1.9725,2.0965,2.1474,2.13,2.0909,2.1057,2.0983,2.1028,2.1502,2.1299,2.1668,2.101,2.124,2.2039,2.231,2.2174,2.2621,2.4278,2.445,2.4075,2.3573,2.239,2.349,2.315,2.3245,2.2893,2.3866,2.2377,2.244,2.2216,2.2107,2.2387,2.1891,2.1806,2.2272,2.2625,2.247,2.2414,2.1947,2.1785,2.1528,2.1886,2.2493,2.2216,2.2775,2.3563,2.3123,2.2557,2.2339,2.2807,2.3121,2.3695,2.4175,2.3022,2.3211,2.3883,2.414,2.3839,2.4247,2.4583,2.514,2.5137,2.5482,2.6376,2.6943,2.751,2.7523,2.9053,2.8871,2.7293,3.0716,3.1939,3.2468,3.2303,3.2812,3.3005,3.3656,3.337,3.4157,3.2189,3.267,3.2747,3.2249,3.207,3.164,3.2663,3.3746,3.2978,3.4281,3.315,3.353,3.277,3.3279,3.3396,3.3506,3.3316,3.3546,3.5934,3.5799,3.6165,3.5081,3.5204,3.4831,3.48,3.5376,3.5656,3.5025,3.514,3.5917,3.6701,3.6746,3.7603,3.7227,3.6316,3.7503,3.6964,3.5652,3.5438,3.486,3.4632,3.51,3.4445,3.6027,3.6129,3.638,3.6032,3.6011,3.5672,3.5144,3.6762,3.5939,3.5347,3.5106,3.4934,3.3942,3.4559,3.4782,3.427,3.4129,3.4012,3.4376,3.4161,3.3677,3.2559,3.275,3.286,3.4583,3.4974,3.4833,3.4777,3.5214,3.4707,3.5,3.4738,3.3897,3.3381,3.4092,3.4917,3.4478,3.4486,3.4288,3.3958,3.3615,3.4403,3.3196,3.3612,3.3072,3.248,3.283,3.2154,3.1936,3.2512,3.2867,3.2554,3.2266,3.3063,3.3121,3.3026,3.3585,3.3399,3.3648,3.4094,3.3916,3.3694,3.3372,3.4518,3.4407,3.4714,3.6215,3.6572,3.7065,3.7061,3.6986,3.7128,3.6884,3.6549,3.679,3.6964,3.6059,3.6611,3.732,3.7,3.782,3.8247,3.8231,3.8269,3.8334,3.7819,3.7728,3.8147,3.8041,3.7169,3.6537,3.6646,3.6325,3.6994,3.7288,3.6336,3.6304,3.6718,3.6736,3.6226,3.5631,3.5543,3.5071,3.4871,3.6192,3.493,3.5264,3.5417,3.5406],"open5_vol":20223.7,"days":14,"atr14":0.600757142857143,"adv14":974678,"avg_range_pct14":7.289,"prev_close":7.18,"prev_high":7.35,"prev_low":7.0629,"high_20d":9.65,"ref_5d_high":7.92,"ref_5d_low":7.0629,"ref_5d_avg_high":7.6497,"ref_5d_avg_low":7.3626,"ref_5d_avg_range":0.2871,"sr14":{"levels":[{"lo":6.93,"hi":7.0629,"mid":7.011,"touches":3,"last_touch_days_ago":0},{"lo":7.095,"hi":7.11,"mid":7.1025,"touches":2,"last_touch_days_ago":7},{"lo":7.33,"hi":7.475,"mid":7.38,"touches":6,"last_touch_days_ago":0},{"lo":7.51,"hi":7.6,"mid":7.5737,"touches":5,"last_touch_days_ago":1},{"lo":7.7286,"hi":7.76,"mid":7.7443,"touches":2,"last_touch_days_ago":5},{"lo":7.88,"hi":7.93,"mid":7.91,"touches":3,"last_touch_days_ago":3},{"lo":8.1079,"hi":8.24,"mid":8.174,"touches":2,"last_touch_days_ago":6},{"lo":8.39,"hi":8.41,"mid":8.4,"touches":2,"last_touch_days_ago":7},{"lo":8.88,"hi":8.9,"mid":8.89,"touches":2,"last_touch_days_ago":12}],"high":8.9,"low":6.93,"atr":0.6008,"sessions":14,"tol":0.1502}}