{"symbol":"ADTN","for_date":"2025-08-04","built":"2026-09-30T17:44:23-04:00","sessions":["2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01"],"vol_per_min":[16603.1,1201.8,2290.9,1862.7,2609.6,2638.6,2599.9,535.1,5586.1,3712.5,4904.3,4169.9,1669.6,1891.6,1562.6,1755.4,1092.3,2509.1,1960.1,2947.5,3164.9,2078.8,4629.9,3913.9,4559.6,3279.9,3095.9,5724.3,1848.4,1509.4,3599.8,2944.0,3173.4,1565.6,6930.9,3725.8,4837.4,3213.8,4022.4,2036.3,3202.1,1407.4,1884.8,2930.7,1873.9,3145.2,2433.7,1451.0,2376.5,2586.4,1131.0,1018.5,1574.0,1563.6,1387.8,2741.2,2061.0,2092.6,1602.8,1693.7,1916.1,4470.6,2478.8,1387.0,1066.7,770.0,1489.4,1803.6,2072.0,1198.6,1059.6,1280.4,1333.4,2467.7,1203.9,1632.9,1505.9,469.5,1085.1,603.6,2866.3,5035.4,3023.3,2507.6,2138.8,2683.4,1875.6,1099.4,1996.3,3026.5,1400.2,1742.2,1892.9,1815.8,2159.8,3148.3,1685.3,882.7,915.9,984.4,957.6,2382.5,2983.1,2732.0,1822.2,956.3,1482.8,2590.3,2320.2,2908.0,1888.6,2801.2,11255.9,761.6,1092.3,1682.1,1826.6,4410.3,1293.4,801.5,824.9,5746.9,2432.7,728.7,565.9,1693.9,553.2,857.5,1060.4,1133.9,1183.8,1592.9,1534.3,1405.9,1456.5,1176.0,1831.4,1727.1,1946.1,837.7,915.4,1545.8,8447.6,3573.6,2094.6,5369.4,1689.4,908.2,887.9,1399.0,670.1,1252.8,1041.4,2017.9,1444.3,2234.6,767.8,1632.8,1836.4,620.3,1590.7,1558.1,1210.6,874.6,528.2,2178.3,1271.4,1984.4,672.6,2951.7,1732.4,4244.7,2019.6,1152.0,671.9,1563.3,1425.6,5122.4,630.9,733.9,691.7,1372.0,1450.1,949.9,1389.1,2259.3,1139.5,1728.0,487.4,1015.0,886.7,1748.7,2305.9,1121.1,1373.1,542.0,2377.0,2413.6,1863.8,1197.3,642.4,1468.5,1051.9,1564.4,907.5,1506.0,1358.9,1002.8,1122.8,4558.4,2911.2,1258.1,1347.3,667.0,3049.9,1747.6,1237.9,883.5,1447.1,1859.5,783.9,909.3,792.3,575.4,534.8,2351.9,1003.1,936.8,4452.8,890.5,1021.8,1320.0,2038.1,1069.3,937.0,877.1,1794.9,635.4,717.6,514.6,1105.1,1913.1,1069.8,681.9,899.4,1081.4,557.2,694.4,798.1,3191.4,609.7,453.5,432.2,1509.4,2398.5,1057.4,676.4,891.5,1402.5,1215.9,1341.0,2438.4,1372.6,751.3,3423.3,2396.9,857.9,1956.2,1275.3,1914.9,1561.3,872.1,1637.3,968.4,1115.3,606.3,2372.7,1620.6,1599.4,1645.2,894.8,1859.7,1105.1,1555.3,1527.4,1577.4,3389.6,1275.1,1600.6,1016.1,1140.9,1291.2,844.3,804.3,2343.9,1102.7,1406.1,858.7,661.7,405.1,622.7,1569.3,2059.1,768.1,951.9,887.5,1276.1,2055.8,2541.3,961.5,551.7,742.1,1655.9,925.5,1747.1,1320.1,1659.0,967.7,2004.2,1543.6,2034.0,1658.0,962.0,1505.9,452.0,1472.1,2309.1,1511.0,799.6,1812.6,1603.3,1414.6,1182.4,2013.1,1068.8,1689.0,973.4,1283.9,1675.1,2036.0,1232.9,1390.9,1372.3,2962.9,1696.2,1326.0,2462.1,4293.4,1135.4,2134.9,1253.9,1921.4,2027.3,2697.7,892.4,47586.6,20420.2,12889.2,8972.5,11783.9,25986.9,20582.9,5610.6,14021.6,5570.8,3588.8,4446.9,5062.1,6944.5,3998.1,5877.1,5830.1,4915.6,4978.6,2252.2,3892.1,3478.2,6760.6,3413.1,3298.6,11514.3,8812.1,7286.6,11625.4,15258.9,18743.9,16250.6,17835.9,22267.1,38830.9],"cum_vol":[16603.1,17804.9,20095.9,21958.6,24568.1,27206.8,29806.7,30341.9,35928.0,39640.5,44544.8,48714.7,50384.3,52275.9,53838.5,55593.9,56686.1,59195.2,61155.3,64102.8,67267.7,69346.5,73976.4,77890.2,82449.9,85729.7,88825.6,94549.9,96398.3,97907.7,101507.5,104451.5,107624.9,109190.4,116121.4,119847.1,124684.6,127898.4,131920.7,133957.0,137159.1,138566.5,140451.3,143382.0,145255.9,148401.1,150834.9,152285.9,154662.4,157248.7,158379.7,159398.2,160972.2,162535.9,163923.6,166664.9,168725.9,170818.4,172421.2,174114.9,176031.1,180501.6,182980.4,184367.4,185434.1,186204.1,187693.6,189497.1,191569.1,192767.7,193827.4,195107.7,196441.1,198908.8,200112.6,201745.6,203251.4,203720.9,204806.0,205409.6,208275.9,213311.2,216334.5,218842.1,220980.9,223664.3,225539.9,226639.3,228635.6,231662.1,233062.3,234804.5,236697.4,238513.2,240673.0,243821.3,245506.6,246389.3,247305.1,248289.6,249247.2,251629.7,254612.9,257344.9,259167.1,260123.4,261606.1,264196.4,266516.6,269424.6,271313.3,274114.5,285370.4,286132.0,287224.3,288906.4,290732.9,295143.2,296436.6,297238.1,298063.1,303809.9,306242.6,306971.4,307537.2,309231.1,309784.4,310641.9,311702.2,312836.1,314019.9,315612.7,317147.0,318552.9,320009.4,321185.4,323016.8,324743.9,326690.0,327527.7,328443.1,329988.9,338436.6,342010.1,344104.8,349474.2,351163.6,352071.9,352959.8,354358.8,355028.9,356281.6,357323.1,359341.0,360785.3,363019.9,363787.6,365420.4,367256.8,367877.1,369467.8,371025.9,372236.5,373111.1,373639.4,375817.6,377089.1,379073.5,379746.1,382697.9,384430.2,388674.9,390694.6,391846.6,392518.4,394081.7,395507.4,400629.8,401260.7,401994.6,402686.3,404058.3,405508.4,406458.3,407847.4,410106.7,411246.2,412974.2,413461.6,414476.6,415363.3,417112.0,419417.9,420539.0,421912.1,422454.1,424831.1,427244.7,429108.5,430305.8,430948.1,432416.6,433468.6,435033.0,435940.5,437446.5,438805.4,439808.2,440931.0,445489.4,448400.6,449658.8,451006.1,451673.1,454722.9,456470.5,457708.4,458591.9,460039.0,461898.5,462682.4,463591.7,464384.0,464959.4,465494.2,467846.1,468849.2,469786.0,474238.8,475129.3,476151.1,477471.1,479509.1,480578.4,481515.4,482392.5,484187.4,484822.9,485540.4,486055.1,487160.2,489073.3,490143.1,490824.9,491724.3,492805.7,493362.9,494057.3,494855.4,498046.9,498656.6,499110.1,499542.3,501051.7,503450.2,504507.6,505184.0,506075.5,507478.0,508693.9,510034.9,512473.2,513845.8,514597.1,518020.4,520417.2,521275.1,523231.3,524506.6,526421.4,527982.7,528854.8,530492.1,531460.4,532575.7,533182.0,535554.7,537175.3,538774.7,540419.9,541314.7,543174.4,544279.6,545834.9,547362.2,548939.6,552329.2,553604.3,555204.9,556221.0,557361.9,558653.1,559497.4,560301.6,562645.6,563748.3,565154.4,566013.1,566674.8,567079.9,567702.6,569271.9,571331.0,572099.1,573051.0,573938.5,575214.6,577270.4,579811.6,580773.1,581324.9,582066.9,583722.8,584648.3,586395.4,587715.4,589374.4,590342.1,592346.4,593890.0,595924.0,597582.0,598544.0,600049.9,600501.9,601974.1,604283.2,605794.2,606593.9,608406.5,610009.8,611424.4,612606.8,614619.9,615688.7,617377.7,618351.1,619634.9,621310.1,623346.1,624579.0,625969.9,627342.1,630305.0,632001.2,633327.2,635789.3,640082.6,641218.1,643352.9,644606.8,646528.1,648555.4,651253.1,652145.5,699732.1,720152.3,733041.5,742014.0,753797.9,779784.8,800367.6,805978.2,819999.9,825570.6,829159.4,833606.4,838668.5,845613.0,849611.1,855488.2,861318.3,866233.9,871212.4,873464.6,877356.7,880834.9,887595.6,891008.6,894307.3,905821.6,914633.6,921920.3,933545.7,948804.6,967548.5,983799.1,1001635.0,1023902.1,1062733.0],"abs_move_pct":[0.3588,0.3237,0.537,0.7348,0.7268,0.8426,0.7441,0.7058,0.7107,0.8438,0.8625,0.892,0.929,0.9323,0.8992,0.8524,0.8957,0.9128,0.8876,1.0355,0.9678,0.9723,1.1379,1.2358,1.3574,1.3865,1.4167,1.457,1.4907,1.4807,1.4792,1.5321,1.542,1.5964,1.6094,1.623,1.5303,1.5635,1.5532,1.49,1.4868,1.4556,1.4451,1.4278,1.3803,1.2706,1.2701,1.2947,1.2396,1.2456,1.1742,1.1244,1.1171,1.0981,1.1152,1.1728,1.1939,1.1638,1.2542,1.2534,1.2949,1.3194,1.3443,1.3021,1.2715,1.2758,1.2387,1.1778,1.2052,1.2069,1.2419,1.2475,1.2372,1.2166,1.1737,1.1814,1.1809,1.1812,1.1883,1.2087,1.2148,1.2847,1.215,1.1904,1.1795,1.2193,1.2618,1.2544,1.2238,1.2052,1.2245,1.2259,1.1562,1.17,1.2305,1.2762,1.2292,1.2084,1.1777,1.1584,1.1254,1.1104,1.0993,1.0593,1.0431,1.0568,1.0886,1.1246,1.1315,1.1158,1.1557,1.209,1.1981,1.202,1.175,1.1183,1.1296,1.2228,1.2529,1.2755,1.2875,1.3185,1.3396,1.3257,1.3197,1.3338,1.3278,1.3686,1.4067,1.3864,1.3899,1.3533,1.3704,1.3843,1.4096,1.3926,1.4001,1.3438,1.3475,1.3327,1.2928,1.3046,1.3171,1.3511,1.3797,1.3347,1.4107,1.4304,1.4003,1.3731,1.3613,1.3657,1.3549,1.373,1.4005,1.3815,1.3849,1.4331,1.4291,1.4155,1.4238,1.4765,1.4565,1.4565,1.4493,1.457,1.4528,1.4639,1.4438,1.4099,1.4355,1.484,1.4536,1.4873,1.4958,1.5224,1.5222,1.5489,1.511,1.513,1.4639,1.509,1.5153,1.5415,1.5146,1.5767,1.5605,1.6081,1.5972,1.6107,1.5631,1.5675,1.5813,1.5837,1.6219,1.6227,1.6073,1.6109,1.6024,1.6126,1.6191,1.5815,1.5764,1.5649,1.5569,1.5876,1.642,1.6307,1.6263,1.6214,1.5849,1.5778,1.5814,1.562,1.5136,1.5118,1.5028,1.492,1.4913,1.4575,1.4648,1.4459,1.4294,1.4045,1.4047,1.3742,1.3674,1.4071,1.3813,1.3925,1.4036,1.4449,1.453,1.4591,1.4266,1.4155,1.4279,1.4283,1.4587,1.4554,1.4588,1.4401,1.4405,1.4324,1.4438,1.4597,1.4376,1.4342,1.4454,1.3754,1.3865,1.3852,1.39,1.4222,1.4061,1.3991,1.418,1.4518,1.4218,1.3922,1.3921,1.3839,1.3544,1.3609,1.3865,1.3653,1.3691,1.3766,1.3952,1.3876,1.3759,1.3785,1.4244,1.4216,1.418,1.4255,1.3726,1.3736,1.4196,1.4509,1.4234,1.4317,1.4469,1.4511,1.4188,1.4331,1.4711,1.5046,1.4629,1.4665,1.5058,1.5207,1.482,1.4818,1.4588,1.4886,1.4591,1.4621,1.4555,1.4659,1.4473,1.4511,1.4422,1.4279,1.4089,1.3981,1.4509,1.4155,1.43,1.4161,1.4234,1.4576,1.4646,1.4498,1.4759,1.4604,1.5136,1.5253,1.5479,1.5557,1.5392,1.5756,1.5489,1.5988,1.6038,1.5966,1.5846,1.6147,1.5922,1.6103,1.618,1.6287,1.6239,1.5679,1.5954,1.6222,1.6372,1.6185,1.5916,1.573,1.5496,1.539,1.5076,1.485,1.5265,1.519,1.5493,1.5527,1.5517,1.5154,1.5228,1.5571,1.569,1.5463,1.5395,1.949,1.8542,1.8012,1.8654,1.943,2.0714,2.0658,1.9957,1.9576,2.0147,2.0061,2.0054,2.1203,2.1996,2.2266,2.2306,2.2082,2.1808,2.1814,2.1816,2.1812,2.2198,2.2496,2.3067,2.3374,2.4315,2.4615,2.4923,2.5537,2.6669,2.6529,2.7036,2.6647,2.6698,2.6477],"open5_vol":24568.1,"days":14,"atr14":0.4604142857142857,"adv14":1295728,"avg_range_pct14":4.9,"prev_close":8.76,"prev_high":9.11,"prev_low":8.62,"high_20d":10.23,"ref_5d_high":9.805,"ref_5d_low":8.62,"ref_5d_avg_high":9.562,"ref_5d_avg_low":9.132,"ref_5d_avg_range":0.43,"sr14":{"levels":[{"lo":8.62,"hi":8.71,"mid":8.665,"touches":2,"last_touch_days_ago":0},{"lo":9.095,"hi":9.21,"mid":9.1433,"touches":6,"last_touch_days_ago":0},{"lo":9.22,"hi":9.3142,"mid":9.2657,"touches":6,"last_touch_days_ago":1},{"lo":9.46,"hi":9.535,"mid":9.495,"touches":4,"last_touch_days_ago":3},{"lo":9.58,"hi":9.69,"mid":9.6375,"touches":6,"last_touch_days_ago":1},{"lo":9.75,"hi":9.805,"mid":9.7775,"touches":2,"last_touch_days_ago":3}],"high":10.23,"low":8.62,"atr":0.4604,"sessions":14,"tol":0.1151}}