{"symbol":"ADTN","for_date":"2025-12-10","built":"2026-09-30T17:19:58-04:00","sessions":["2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09"],"vol_per_min":[14895.0,2287.3,1072.0,641.1,717.3,3372.4,1428.1,1615.2,1777.1,2583.3,3281.6,2200.6,2271.5,4999.1,2431.8,11054.2,3318.6,3826.6,1997.9,1828.1,6397.2,3885.0,1848.3,1187.0,2238.2,3053.4,2276.7,1255.0,2542.6,1387.4,3387.6,2947.9,723.4,5116.0,1703.2,4649.9,1663.8,1971.1,1813.1,2791.1,1665.5,1085.1,1686.0,984.1,1637.4,1464.2,1694.6,1947.3,1225.6,880.4,1872.9,1111.6,4623.6,4190.9,1556.1,1349.4,3235.0,2106.3,1682.9,688.8,3247.4,1133.5,1262.7,865.0,1932.1,1312.4,993.7,1141.6,1166.5,1146.6,1819.9,1124.1,1650.4,1522.6,2480.1,3610.6,774.0,2927.9,2007.8,1549.2,1258.5,1258.1,1728.7,2217.6,1132.0,1417.0,1706.4,2830.2,1949.4,3831.4,2801.2,8570.4,1058.4,1161.2,964.9,1194.9,1745.1,2592.6,1271.4,2954.4,1257.2,1754.7,4450.6,1373.3,869.1,1596.6,895.7,1462.2,2075.7,1705.9,2237.4,46356.6,45312.6,4364.6,7677.4,828.9,1389.6,978.7,916.8,3177.0,1116.6,1101.3,1325.0,1039.3,1126.0,2426.9,1198.6,1545.1,1211.9,897.3,1418.1,2738.3,1017.9,1557.4,591.2,1491.1,744.9,1328.6,955.0,619.4,1279.6,2239.7,839.1,1139.0,546.7,1240.1,525.6,935.1,1039.6,597.3,17624.1,12484.4,676.4,1553.7,1302.9,4862.4,805.5,5373.7,1151.1,1631.6,27893.4,10432.3,3146.4,5273.4,6261.3,4240.3,2757.6,2411.8,2297.3,6097.1,2994.6,1055.4,1435.6,2836.8,2272.2,2081.4,1015.1,937.3,1411.8,2328.5,1136.4,1503.4,3209.6,704.6,1070.8,1915.2,2051.4,1627.5,1173.0,1233.9,1351.2,1038.7,1536.3,865.2,1174.4,4571.1,609.4,1107.8,994.8,2000.6,3491.5,1736.9,1483.6,2566.3,1926.6,5862.4,3680.6,2071.2,2224.2,4015.8,11398.4,1171.4,804.6,1976.8,1198.4,2941.8,1031.6,759.3,3773.7,2371.0,1272.9,2832.1,1148.3,2043.0,2487.4,1006.1,1857.6,2523.1,2032.4,824.5,2316.5,1173.7,815.4,1386.8,1038.2,660.2,773.5,800.6,1546.5,1763.5,1366.9,2614.9,1194.9,1518.6,1163.5,1012.6,634.9,992.1,1163.6,1446.5,3048.0,1698.1,367.5,1404.6,3325.5,17742.8,1342.1,1552.2,1635.3,1739.7,1578.4,997.6,2398.1,637.3,662.7,866.4,1527.7,932.1,695.1,930.3,1335.3,1060.6,1444.3,1500.5,1998.9,1398.4,1092.1,3034.6,14440.5,6200.9,1843.2,791.9,1542.1,1444.1,1935.9,1702.4,1892.4,1356.2,2724.8,2046.1,1575.9,1513.7,2835.8,1348.3,1627.2,802.6,980.1,3970.1,2367.9,857.6,1955.9,2594.1,2117.4,1055.4,1144.9,2772.9,967.4,897.6,2598.7,1604.9,2641.1,2392.1,1742.4,1099.0,1710.7,1400.9,4521.8,3387.6,2005.2,2131.0,2104.5,4779.0,1522.6,6178.9,1443.5,1757.0,805.8,1824.1,626.6,2150.3,2815.5,4750.3,1025.8,1913.4,2702.4,2730.9,3195.1,10555.0,2217.1,45112.5,3637.7,3475.0,9589.0,3389.3,897.4,7532.7,6753.6,6164.7,3320.6,1947.6,2724.1,1835.8,1263.9,2426.1,2501.4,1038.0,1739.6,1946.7,1580.8,2876.0,1908.0,2302.6,3102.6,2996.8,8675.3,3693.1,1863.9,2266.8,4340.2,3082.1,3001.6,4040.8,2548.7,4113.1,4772.6,4058.1,5470.5,5453.7,2907.0,4954.1,8077.1,12447.8,15600.4,8281.6,16592.9,17326.1,24529.9,17700.9,30334.9,40127.6],"cum_vol":[14895.0,17182.3,18254.3,18895.4,19612.6,22985.0,24413.1,26028.4,27805.4,30388.7,33670.3,35870.9,38142.4,43141.5,45573.3,56627.5,59946.1,63772.7,65770.6,67598.8,73996.0,77881.0,79729.3,80916.3,83154.5,86207.9,88484.6,89739.6,92282.2,93669.6,97057.3,100005.2,100728.6,105844.6,107547.9,112197.7,113861.5,115832.6,117645.8,120436.9,122102.4,123187.5,124873.5,125857.6,127495.0,128959.2,130653.8,132601.1,133826.6,134707.0,136579.9,137691.4,142315.1,146506.0,148062.1,149411.4,152646.4,154752.7,156435.6,157124.4,160371.8,161505.3,162768.0,163633.0,165565.1,166877.6,167871.3,169012.9,170179.4,171325.9,173145.9,174269.9,175920.3,177442.9,179923.1,183533.6,184307.6,187235.6,189243.4,190792.6,192051.1,193309.2,195037.9,197255.5,198387.5,199804.5,201510.9,204341.1,206290.4,210121.8,212923.0,221493.4,222551.8,223713.0,224677.9,225872.9,227617.9,230210.5,231481.9,234436.4,235693.6,237448.3,241898.9,243272.2,244141.3,245737.9,246633.6,248095.9,250171.6,251877.5,254114.9,300471.5,345784.1,350148.7,357826.1,358654.9,360044.5,361023.2,361940.0,365117.0,366233.6,367334.9,368659.9,369699.2,370825.2,373252.1,374450.7,375995.8,377207.6,378104.9,379523.1,382261.4,383279.2,384836.6,385427.8,386918.9,387663.9,388992.5,389947.5,390566.9,391846.6,394086.3,394925.4,396064.4,396611.1,397851.1,398376.7,399311.8,400351.4,400948.6,418572.8,431057.2,431733.6,433287.3,434590.2,439452.6,440258.1,445631.9,446783.0,448414.6,476308.0,486740.3,489886.7,495160.1,501421.4,505661.6,508419.2,510831.0,513128.3,519225.4,522219.9,523275.3,524710.9,527547.6,529819.9,531901.3,532916.4,533853.7,535265.5,537594.0,538730.4,540233.8,543443.4,544148.1,545218.9,547134.1,549185.5,550813.0,551986.0,553219.9,554571.1,555609.9,557146.1,558011.4,559185.8,563756.9,564366.4,565474.1,566468.9,568469.5,571961.0,573697.9,575181.6,577747.9,579674.4,585536.9,589217.4,591288.6,593512.9,597528.6,608927.1,610098.4,610903.1,612879.9,614078.3,617020.1,618051.7,618811.0,622584.7,624955.7,626228.6,629060.8,630209.1,632252.1,634739.5,635745.6,637603.3,640126.4,642158.8,642983.3,645299.8,646473.5,647288.9,648675.6,649713.9,650374.1,651147.6,651948.1,653494.6,655258.1,656625.1,659240.0,660434.9,661953.4,663116.9,664129.5,664764.4,665756.6,666920.2,668366.7,671414.7,673112.8,673480.3,674884.9,678210.4,695953.2,697295.4,698847.6,700482.9,702222.6,703800.9,704798.5,707196.6,707833.9,708496.6,709363.1,710890.8,711822.9,712518.1,713448.4,714783.6,715844.3,717288.6,718789.1,720787.9,722186.3,723278.4,726313.1,740753.6,746954.5,748797.7,749589.6,751131.8,752575.9,754511.8,756214.2,758106.6,759462.9,762187.6,764233.7,765809.6,767323.4,770159.1,771507.4,773134.6,773937.2,774917.4,778887.4,781255.4,782113.0,784068.9,786663.0,788780.4,789835.8,790980.6,793753.6,794721.0,795618.6,798217.4,799822.2,802463.3,804855.4,806597.9,807696.9,809407.6,810808.4,815330.2,818717.8,820723.0,822854.0,824958.5,829737.5,831260.1,837438.9,838882.4,840639.4,841445.2,843269.4,843896.0,846046.3,848861.8,853612.1,854637.9,856551.2,859253.6,861984.6,865179.6,875734.6,877951.7,923064.2,926701.9,930176.9,939765.9,943155.2,944052.6,951585.4,958339.0,964503.7,967824.3,969771.9,972496.0,974331.8,975595.6,978021.7,980523.1,981561.1,983300.8,985247.5,986828.3,989704.3,991612.3,993914.9,997017.4,1000014.2,1008689.5,1012382.6,1014246.5,1016513.3,1020853.5,1023935.6,1026937.3,1030978.1,1033526.8,1037639.9,1042412.6,1046470.6,1051941.1,1057394.9,1060301.9,1065256.0,1073333.1,1085780.9,1101381.3,1109662.9,1126255.8,1143581.9,1168111.9,1185812.8,1216147.7,1256275.4],"abs_move_pct":[0.3997,0.4748,0.3123,0.3729,0.6165,0.6391,0.6775,0.6333,0.634,0.6492,0.7219,0.8331,0.8136,0.8334,0.7728,0.9831,0.8969,0.826,0.7913,0.7786,0.7487,0.7039,0.6722,0.6178,0.6387,0.6643,0.6413,0.6474,0.6723,0.761,0.845,0.9078,0.9527,0.9304,0.9779,0.9293,0.9339,0.9672,1.0559,1.0587,1.0393,0.9883,1.0225,1.0406,0.9926,0.958,1.057,1.1042,1.0445,0.9846,0.9836,1.0581,0.9697,0.9353,0.8968,0.9201,0.9841,1.0086,1.0433,1.0869,1.0919,1.1164,1.0736,1.0836,1.0943,1.0604,1.0818,1.1131,1.1209,1.0941,1.1477,1.1324,1.1667,1.1427,1.1335,1.1178,1.1586,1.1706,1.1826,1.2175,1.255,1.2272,1.2249,1.2113,1.2106,1.2273,1.1196,1.1264,1.1411,1.187,1.2126,1.1993,1.245,1.2874,1.2521,1.2358,1.247,1.248,1.2392,1.218,1.1951,1.2401,1.255,1.2746,1.225,1.2064,1.2243,1.2547,1.2963,1.2987,1.2992,1.2905,1.295,1.2624,1.2536,1.2248,1.1863,1.1869,1.1877,1.1998,1.2358,1.245,1.1564,1.1228,1.1729,1.1535,1.1917,1.1823,1.2113,1.1836,1.2739,1.2991,1.2954,1.2071,1.2093,1.2287,1.2195,1.2433,1.2515,1.2512,1.2667,1.2326,1.2491,1.2608,1.281,1.2761,1.2812,1.3092,1.3231,1.3456,1.5419,1.4011,1.4458,1.4507,1.446,1.3757,1.3846,1.3549,1.338,1.3437,1.5611,1.4756,1.5251,1.5441,1.6119,1.5811,1.679,1.6565,1.6747,1.6808,1.693,1.6862,1.7476,1.7375,1.7567,1.7393,1.6921,1.6619,1.6756,1.6024,1.5754,1.5931,1.6199,1.6164,1.6013,1.615,1.6621,1.6693,1.6414,1.6296,1.6528,1.6387,1.629,1.6352,1.6563,1.6387,1.6863,1.6451,1.6483,1.6066,1.5884,1.6151,1.6404,1.6156,1.6192,1.6587,1.6705,1.6441,1.5774,1.5924,1.5995,1.6066,1.6114,1.6257,1.6101,1.6364,1.6188,1.5961,1.6216,1.6173,1.6449,1.6805,1.6829,1.7111,1.7258,1.6808,1.6582,1.6559,1.6448,1.6203,1.6101,1.63,1.6516,1.6392,1.6345,1.6402,1.659,1.6498,1.6856,1.6901,1.706,1.693,1.6919,1.7135,1.7301,1.7647,1.7564,1.7469,1.7685,1.758,1.7602,1.7793,1.7566,1.7319,1.7537,1.7675,1.7821,1.7717,1.7682,1.7415,1.7527,1.736,1.7414,1.7599,1.783,1.7601,1.7899,1.8113,1.8404,1.8068,1.8185,1.8568,1.8769,1.8971,1.8349,1.7851,1.7976,1.8045,1.7699,1.8253,1.8209,1.826,1.8514,1.8798,1.8918,1.8784,1.8422,1.8355,1.8618,1.8637,1.8288,1.8016,1.6913,1.6927,1.7451,1.7271,1.7229,1.7817,1.817,1.825,1.8809,1.8854,1.9384,1.8831,1.8917,1.914,1.9033,1.886,1.8853,1.875,1.8321,1.824,1.8187,1.826,1.8164,1.8317,1.8869,1.9083,1.9244,1.8975,1.9117,1.9358,1.9485,1.9542,1.9796,1.9688,1.9936,1.9607,1.9728,1.9533,1.9549,1.9353,1.977,1.9998,2.0282,2.0662,2.0313,2.0312,2.0584,2.0638,2.0846,2.1115,2.0764,2.1694,2.1779,2.1568,2.1646,2.2065,2.1798,2.1811,2.1854,2.1686,2.2007,2.1925,2.1557,2.164,2.1683,2.1868,2.1933,2.1978,2.1694,2.1924,2.1498,2.1434,2.1291,2.1824,2.1654,2.1886,2.2037,2.2051,2.192,2.232,2.2526,2.2636,2.2603,2.2466,2.2167,2.1336,2.1558,2.1191,2.2025,2.2663,2.2216,2.218,2.2184,2.3432,2.2648,2.2197,2.2367,2.1657],"open5_vol":19612.6,"days":14,"atr14":0.3257142857142859,"adv14":1522250,"avg_range_pct14":4.043,"prev_close":8.79,"prev_high":8.845,"prev_low":8.46,"high_20d":8.845,"ref_5d_high":8.845,"ref_5d_low":8.12,"ref_5d_avg_high":8.615,"ref_5d_avg_low":8.33,"ref_5d_avg_range":0.285,"sr14":{"levels":[{"lo":7.24,"hi":7.3,"mid":7.28,"touches":4,"last_touch_days_ago":9},{"lo":7.435,"hi":7.51,"mid":7.475,"touches":3,"last_touch_days_ago":10},{"lo":7.7,"hi":7.77,"mid":7.74,"touches":3,"last_touch_days_ago":6},{"lo":7.85,"hi":7.89,"mid":7.87,"touches":2,"last_touch_days_ago":7},{"lo":7.99,"hi":8.05,"mid":8.02,"touches":2,"last_touch_days_ago":5},{"lo":8.095,"hi":8.12,"mid":8.1075,"touches":2,"last_touch_days_ago":4},{"lo":8.22,"hi":8.23,"mid":8.225,"touches":2,"last_touch_days_ago":3},{"lo":8.33,"hi":8.37,"mid":8.3517,"touches":3,"last_touch_days_ago":2},{"lo":8.46,"hi":8.47,"mid":8.465,"touches":2,"last_touch_days_ago":0},{"lo":8.55,"hi":8.6,"mid":8.575,"touches":2,"last_touch_days_ago":2}],"high":8.845,"low":7.24,"atr":0.3257,"sessions":14,"tol":0.0814}}