{"symbol":"ADTN","for_date":"2026-01-22","built":"2026-09-30T17:13:39-04:00","sessions":["2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21"],"vol_per_min":[11968.2,1150.2,1770.4,2566.6,1445.6,3418.7,3555.8,1523.4,2091.6,796.4,1828.6,2400.7,1942.5,3479.9,1711.6,2602.8,1021.9,2222.7,1746.7,1425.7,1313.2,1946.0,1304.1,690.2,895.8,2685.3,1140.5,2127.9,2779.3,1466.3,2832.6,2306.7,1933.9,2235.6,3405.7,4280.4,1297.7,1825.2,1032.3,2082.8,2097.0,1908.2,1104.7,3845.1,882.7,1570.6,3212.6,1885.6,1771.8,1535.7,1274.9,1931.4,1651.3,1234.2,754.4,1264.1,2781.3,1074.9,1204.4,1310.9,2670.4,1730.9,1807.3,999.8,921.9,1562.4,2771.0,957.8,2963.1,3293.8,2188.6,2482.3,1167.0,1045.7,1241.8,2042.6,1598.0,1298.6,1310.8,3132.6,2608.6,938.4,671.9,1697.3,702.6,2385.6,1279.8,2019.9,1059.1,1237.0,1203.7,1004.7,1046.4,2636.0,1758.7,835.9,652.0,2137.7,1869.8,1557.3,1910.5,1882.2,3214.1,1487.6,3699.5,3348.4,3001.6,1037.1,897.7,1176.2,1216.4,2392.9,1453.8,1572.4,997.1,1500.6,853.6,1151.6,4278.3,2109.6,1738.7,1303.5,2840.0,505.2,671.9,1217.7,679.1,825.7,1311.6,687.9,630.4,1695.3,975.7,1174.1,1141.9,746.4,1822.6,1059.9,808.9,1077.8,3050.8,2145.3,1836.9,1213.2,1258.0,1145.4,1174.3,787.3,1953.7,1289.8,904.1,818.2,1989.7,668.1,3701.1,439.8,1076.9,2002.6,739.3,2119.1,621.1,1134.1,1352.1,943.8,1122.0,693.3,991.1,711.8,1179.9,1497.2,2454.9,828.4,717.9,2649.5,1013.9,1064.2,589.9,1627.8,1239.0,733.1,734.3,1748.9,1632.9,20502.6,1815.6,2665.5,2131.7,1030.6,760.3,1515.0,3020.8,760.2,501.9,1394.7,569.6,1636.1,1110.9,1381.8,2226.9,481.6,1417.7,613.6,1132.9,1528.4,1946.1,500.9,904.3,768.9,1230.1,585.4,1963.8,1285.1,887.4,506.1,685.3,394.1,2372.9,2843.7,1210.7,1122.9,1427.2,1829.4,2946.7,1540.9,1784.5,1975.5,2219.7,433.2,604.9,1271.2,1360.6,1405.6,1348.2,661.2,821.6,959.2,3116.6,752.3,1363.6,765.9,1666.3,3053.7,1358.6,2067.9,1597.9,1341.9,1286.5,733.4,795.7,2192.5,1047.4,845.6,1059.9,1241.7,1711.8,703.0,1880.0,1928.9,1029.6,1298.4,1391.5,876.3,1640.4,444.9,1108.9,405.4,866.2,2651.7,575.4,1052.4,777.4,1747.8,606.7,1923.6,418.7,3180.9,2063.9,1923.3,1410.5,4872.1,1095.8,1957.1,798.9,2252.1,2216.1,2016.4,1066.6,710.1,1421.9,1367.7,1679.8,3831.8,3091.8,568.9,1268.9,2117.0,639.4,1010.8,1163.9,1815.9,2016.6,1411.6,1085.9,668.7,1305.6,1380.1,1116.4,2275.9,1199.8,2016.2,1285.1,622.9,1544.1,2071.1,1879.3,2515.9,1762.7,812.2,2247.3,950.4,819.4,1743.5,1039.6,3883.7,3566.9,1482.2,2132.6,2206.4,996.5,1033.9,1827.1,1852.0,1477.5,3565.4,2111.9,822.8,2038.8,907.6,1129.1,1347.9,1284.4,1429.1,2506.1,1626.6,1908.8,1362.4,1172.7,813.8,1266.9,1022.4,2266.6,1657.6,2153.9,2481.2,4197.9,1741.4,1194.8,1564.6,2975.8,1989.5,2875.6,1215.0,2666.1,1746.4,2089.1,2588.9,2776.1,2641.9,2622.6,2430.2,3682.6,2662.1,2144.3,2651.0,2820.4,8868.3,2768.1,1887.9,3117.9,5199.9,7901.0,7642.0,4261.6,4504.4,17697.3,12558.3,14256.5,10932.9,14324.8,34536.1],"cum_vol":[11968.2,13118.4,14888.9,17455.5,18901.1,22319.9,25875.6,27399.1,29490.7,30287.1,32115.8,34516.5,36459.0,39938.9,41650.5,44253.3,45275.1,47497.9,49244.6,50670.3,51983.5,53929.5,55233.6,55923.8,56819.6,59504.9,60645.4,62773.2,65552.5,67018.8,69851.4,72158.1,74092.1,76327.6,79733.4,84013.7,85311.4,87136.6,88168.9,90251.7,92348.7,94256.9,95361.6,99206.8,100089.5,101660.1,104872.7,106758.4,108530.1,110065.9,111340.7,113272.1,114923.4,116157.6,116911.9,118176.1,120957.4,122032.3,123236.6,124547.5,127217.9,128948.8,130756.1,131755.9,132677.8,134240.1,137011.1,137968.9,140932.0,144225.8,146414.4,148896.7,150063.7,151109.4,152351.2,154393.9,155991.9,157290.4,158601.2,161733.8,164342.4,165280.7,165952.6,167649.9,168352.4,170738.0,172017.8,174037.7,175096.9,176333.9,177537.6,178542.3,179588.6,182224.6,183983.4,184819.2,185471.2,187608.9,189478.7,191036.0,192946.5,194828.7,198042.8,199530.4,203229.9,206578.2,209579.8,210616.9,211514.6,212690.9,213907.3,216300.2,217754.0,219326.4,220323.6,221824.1,222677.8,223829.4,228107.7,230217.3,231956.0,233259.5,236099.5,236604.7,237276.6,238494.3,239173.4,239999.1,241310.6,241998.6,242629.0,244324.3,245300.0,246474.1,247616.0,248362.4,250184.9,251244.8,252053.6,253131.4,256182.2,258327.5,260164.4,261377.6,262635.6,263781.0,264955.3,265742.6,267696.3,268986.1,269890.1,270708.4,272698.1,273366.1,277067.3,277507.1,278584.0,280586.6,281325.9,283445.1,284066.2,285200.4,286552.5,287496.3,288618.3,289311.6,290302.6,291014.4,292194.3,293691.5,296146.4,296974.9,297692.7,300342.2,301356.1,302420.4,303010.2,304638.0,305877.0,306610.1,307344.4,309093.3,310726.2,331228.8,333044.4,335709.9,337841.6,338872.1,339632.4,341147.4,344168.2,344928.4,345430.3,346825.0,347394.6,349030.6,350141.5,351523.3,353750.2,354231.8,355649.5,356263.1,357396.1,358924.5,360870.6,361371.4,362275.7,363044.6,364274.6,364860.1,366823.9,368108.9,368996.4,369502.5,370187.8,370581.9,372954.8,375798.5,377009.2,378132.1,379559.4,381388.8,384335.5,385876.4,387660.9,389636.4,391856.1,392289.4,392894.2,394165.4,395526.1,396931.6,398279.9,398941.1,399762.7,400721.9,403838.6,404590.9,405954.5,406720.4,408386.6,411440.4,412799.0,414866.9,416464.8,417806.7,419093.2,419826.6,420622.3,422814.8,423862.2,424707.9,425767.8,427009.5,428721.3,429424.3,431304.3,433233.1,434262.8,435561.1,436952.6,437828.9,439469.3,439914.1,441023.1,441428.5,442294.7,444946.4,445521.9,446574.3,447351.7,449099.5,449706.2,451629.9,452048.6,455229.5,457293.4,459216.6,460627.1,465499.3,466595.1,468552.1,469351.0,471603.1,473819.3,475835.6,476902.2,477612.3,479034.2,480401.9,482081.7,485913.5,489005.3,489574.1,490843.0,492960.0,493599.4,494610.1,495774.0,497589.9,499606.4,501018.1,502104.0,502772.7,504078.3,505458.4,506574.8,508850.6,510050.4,512066.6,513351.7,513974.6,515518.8,517589.9,519469.2,521985.1,523747.9,524560.1,526807.4,527757.7,528577.1,530320.6,531360.3,535244.0,538810.9,540293.1,542425.7,544632.1,545628.6,546662.5,548489.6,550341.6,551819.1,555384.6,557496.4,558319.2,560358.0,561265.6,562394.7,563742.6,565027.0,566456.1,568962.2,570588.8,572497.6,573859.9,575032.6,575846.4,577113.4,578135.7,580402.4,582059.9,584213.8,586695.0,590892.9,592634.3,593829.1,595393.7,598369.5,600359.0,603234.6,604449.6,607115.8,608862.2,610951.3,613540.1,616316.3,618958.1,621580.8,624011.0,627693.6,630355.8,632500.1,635151.1,637971.4,646839.7,649607.8,651495.7,654613.6,659813.6,667714.6,675356.6,679618.1,684122.5,701819.8,714378.1,728634.6,739567.4,753892.2,788428.3],"abs_move_pct":[0.3591,0.5463,0.6306,0.629,0.702,0.754,0.9059,0.9332,0.9397,1.0889,1.0928,1.0662,1.1834,1.1841,1.2083,1.2019,1.2507,1.3656,1.5048,1.4875,1.4811,1.4876,1.4979,1.5537,1.5258,1.6148,1.6817,1.8227,1.6878,1.7978,1.8524,1.9309,1.882,1.8676,1.8313,1.8366,1.7696,1.734,1.7212,1.7047,1.786,1.8104,1.8229,1.8341,1.8737,1.7927,1.8819,1.8811,1.8651,1.8595,1.8723,1.8101,1.8302,1.8631,1.8634,1.863,1.9019,1.9583,1.9825,2.0414,2.0622,2.1167,2.1047,2.0666,2.0555,1.949,1.9418,1.9199,1.9508,1.9221,1.8965,1.8559,1.8677,1.8484,1.8561,1.8934,1.8453,1.8494,1.881,1.9769,1.9957,1.9924,2.0138,2.0295,2.0644,2.0173,1.9724,1.9608,1.9474,1.9062,1.909,1.97,1.9575,2.0222,2.0865,2.0869,2.1148,2.1094,2.1639,2.1124,2.1538,2.1863,2.1052,2.1057,2.1014,2.0298,2.0297,2.046,2.0067,1.9864,1.9669,1.9748,2.0135,2.0375,2.0364,2.0336,1.9941,2.0403,1.9693,2.0067,2.0226,2.0774,2.0726,2.0726,2.0649,2.0517,2.0772,2.081,2.0815,2.0741,2.0609,2.07,2.1083,2.0685,2.0511,2.0451,2.0479,2.0566,2.0561,2.087,2.0522,2.1274,2.0919,2.0634,2.0754,2.0516,2.0585,2.0589,2.0864,2.0815,2.0415,2.0581,2.1139,2.1207,2.1176,2.1255,2.1096,2.1245,2.1459,2.095,2.0909,2.0918,2.1242,2.1194,2.1152,2.1153,2.1023,2.1102,2.0791,2.0717,2.0997,2.1078,2.1317,2.0971,2.1117,2.1005,2.139,2.1635,2.1516,2.1642,2.1563,2.2165,2.1963,2.1566,2.1767,2.1849,2.2172,2.253,2.3003,2.2478,2.2672,2.2561,2.2447,2.232,2.2596,2.2878,2.2757,2.2523,2.2601,2.265,2.313,2.2928,2.3168,2.2766,2.3143,2.3422,2.3576,2.3415,2.357,2.3329,2.3524,2.3757,2.3916,2.4111,2.4232,2.4242,2.4155,2.4023,2.414,2.4445,2.4062,2.4137,2.3935,2.3969,2.3482,2.3442,2.354,2.3616,2.3574,2.3326,2.3442,2.3569,2.359,2.3642,2.3722,2.408,2.4425,2.4034,2.423,2.4148,2.4181,2.4306,2.435,2.3754,2.3709,2.3562,2.3227,2.3156,2.3152,2.2753,2.2663,2.2779,2.2627,2.3073,2.3077,2.3031,2.267,2.2577,2.2816,2.3258,2.3222,2.3228,2.3311,2.3376,2.3214,2.3372,2.3684,2.375,2.3512,2.3815,2.3738,2.3421,2.3215,2.3373,2.3093,2.283,2.2683,2.2642,2.2562,2.2595,2.253,2.248,2.2162,2.2438,2.2521,2.2135,2.2379,2.2249,2.2533,2.2584,2.2421,2.2606,2.2624,2.2394,2.2341,2.2059,2.1737,2.1288,2.1245,2.1216,2.1133,2.1262,2.1221,2.1527,2.119,2.1065,2.1108,2.0655,2.0429,2.0759,2.099,2.0914,2.0835,2.0599,2.0841,2.1075,2.1289,2.1355,2.1516,2.1758,2.1567,2.1629,2.1502,2.1423,2.1308,2.0997,2.0953,2.1281,2.152,2.1553,2.1522,2.2275,2.237,2.1433,2.1227,2.1012,2.0808,2.077,2.0857,2.0737,2.1022,2.0904,2.0749,2.0794,2.0952,2.1025,2.0817,2.0829,2.134,2.1059,2.1035,2.128,2.1239,2.1512,2.1465,2.1501,2.1556,2.167,2.2073,2.2267,2.2047,2.2175,2.1749,2.1664,2.1743,2.1751,2.1881,2.1679,2.1806,2.1905,2.2168,2.2358,2.2471,2.237,2.2596,2.3357,2.3234,2.3083,2.3515,2.3318,2.325,2.2943,2.3067,2.323,2.4002,2.3121,2.3249,2.3432,2.3318,2.2583],"open5_vol":18901.1,"days":14,"atr14":0.3761285714285713,"adv14":976107,"avg_range_pct14":4.205,"prev_close":9.29,"prev_high":9.38,"prev_low":9.13,"high_20d":9.3837,"ref_5d_high":9.38,"ref_5d_low":8.715,"ref_5d_avg_high":9.2854,"ref_5d_avg_low":8.915,"ref_5d_avg_range":0.3704,"sr14":{"levels":[{"lo":8.495,"hi":8.565,"mid":8.53,"touches":2,"last_touch_days_ago":7},{"lo":8.61,"hi":8.68,"mid":8.6412,"touches":4,"last_touch_days_ago":8},{"lo":8.715,"hi":8.76,"mid":8.735,"touches":3,"last_touch_days_ago":4},{"lo":8.81,"hi":8.895,"mid":8.8492,"touches":6,"last_touch_days_ago":3},{"lo":8.92,"hi":9.0,"mid":8.9567,"touches":3,"last_touch_days_ago":1},{"lo":9.04,"hi":9.13,"mid":9.0833,"touches":3,"last_touch_days_ago":0},{"lo":9.25,"hi":9.2971,"mid":9.2736,"touches":2,"last_touch_days_ago":2},{"lo":9.35,"hi":9.3837,"mid":9.3687,"touches":5,"last_touch_days_ago":0}],"high":9.3837,"low":8.495,"atr":0.3761,"sessions":14,"tol":0.094}}