{"symbol":"ADTN","for_date":"2025-09-18","built":"2026-09-30T17:36:36-04:00","sessions":["2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17"],"vol_per_min":[34118.4,11226.6,7721.2,11749.1,5736.1,6095.4,5825.6,5771.6,7584.7,6388.6,5249.4,4633.7,3793.0,4158.1,7247.2,6075.3,3306.6,1920.5,4048.6,2904.5,2020.9,4415.9,3588.3,2093.2,6721.6,5973.7,3380.1,4299.5,2402.6,3886.1,5377.0,4824.4,3451.0,2382.9,2838.6,3964.1,4202.9,2419.3,7834.0,9854.8,4767.1,4293.4,3751.4,2102.5,2083.0,2563.7,3907.6,2481.4,1543.0,3417.5,1577.6,2246.8,5940.1,2445.0,1202.1,1234.2,2236.0,1272.1,15209.7,1198.6,3415.4,3236.9,1512.1,2965.8,1771.1,2611.9,2456.4,1744.9,3433.4,4513.3,1381.8,3934.3,37973.6,21683.2,10042.5,3698.9,5994.0,3269.1,3178.5,2011.2,7614.6,1123.5,1486.4,2041.2,3270.6,3932.9,2238.2,4578.3,2202.4,2374.6,1632.3,1905.9,1383.1,1967.1,1535.4,3643.6,2087.9,2567.8,11534.5,1288.1,6049.8,33454.7,46761.8,37915.7,1177.6,3745.2,1441.2,2003.6,4641.1,1883.5,2432.1,2679.4,3597.8,940.3,1796.4,1390.4,1390.9,2080.4,2992.3,1595.7,3216.9,3341.9,1188.1,902.4,4588.8,4840.1,3457.6,1172.6,1180.8,681.1,1374.6,1085.6,1157.9,2598.4,2902.5,3276.4,4323.6,3361.3,1124.9,1500.9,3474.9,15856.9,26635.2,1510.6,581.7,1988.6,1502.0,1223.2,919.5,2544.6,4016.3,2097.0,950.4,1599.2,3692.9,5920.7,1079.4,436.2,5646.7,1472.9,2650.6,2069.1,850.8,1342.4,4140.1,1883.4,687.4,1020.1,826.4,1913.5,542.0,1476.6,997.9,1255.7,662.1,1368.6,934.1,1422.9,1832.6,551.8,2616.4,1557.4,1024.8,8292.6,1005.7,1841.6,1639.3,468.2,820.3,948.8,1060.9,2862.9,1580.2,2389.7,1466.0,1483.7,1482.4,2554.1,1511.9,1645.9,2581.4,1701.4,2063.1,1118.4,782.1,2339.3,2233.3,4026.7,1067.6,1689.4,3107.4,1663.9,1193.1,2403.1,1939.9,1231.4,1926.6,823.6,814.1,1090.9,1986.3,944.6,1435.6,352.6,1613.5,1056.6,1150.1,1278.4,2796.6,1809.6,19887.9,15489.4,1678.2,1243.7,786.8,3321.3,2204.1,376.3,2068.9,28192.4,2511.7,1222.7,3539.6,2633.1,3804.0,4088.5,5458.0,1742.1,2809.9,1334.4,1946.4,1853.1,1046.4,1812.7,2862.9,1185.5,4089.1,2005.0,3341.5,20960.0,20691.7,2375.6,1479.6,3259.0,4141.0,1813.6,2438.2,2192.3,2057.4,2581.6,3643.4,1631.9,2664.8,2380.5,1854.4,4161.5,2538.4,2095.4,5281.4,3186.9,3347.1,9615.9,2449.5,3256.4,2738.6,2135.9,3097.1,1407.2,20186.4,3713.5,3401.5,3823.4,4524.7,3253.8,1481.9,1802.5,2836.6,3203.2,7136.0,2228.4,15246.8,17310.1,2899.4,5665.1,3764.8,11828.2,3422.6,7511.1,4334.4,4001.8,5193.9,1947.0,6300.8,6260.1,7994.2,4290.6,3668.9,5743.2,3032.6,3718.2,3699.9,3010.6,3284.5,4131.2,5365.7,3056.6,2562.3,6615.1,7639.6,3333.4,2737.1,3109.1,4920.3,4195.4,3608.4,3354.7,4010.7,5246.6,11966.8,5533.9,3358.8,4670.7,3009.4,3875.9,24242.1,5695.4,2231.4,2868.4,5845.3,5605.1,4146.0,5303.5,6079.8,4907.1,1476.5,4037.9,16131.0,6034.5,9321.1,9109.5,8030.4,7489.2,11031.1,7129.9,7704.9,4672.4,5291.6,7971.1,7530.9,8377.8,8993.9,4486.3,9472.1,9002.4,11899.7,6165.6,26799.9,24431.3,13415.6,9721.1,19091.0,17566.3,13245.1,14013.4,34467.9,17642.1,22875.6,29415.1,47517.8,48882.4],"cum_vol":[34118.4,45345.1,53066.3,64815.4,70551.6,76647.0,82472.6,88244.2,95828.9,102217.6,107467.0,112100.7,115893.7,120051.9,127299.1,133374.4,136680.9,138601.4,142650.0,145554.5,147575.4,151991.2,155579.5,157672.7,164394.3,170368.0,173748.1,178047.6,180450.2,184336.4,189713.4,194537.7,197988.7,200371.6,203210.3,207174.4,211377.3,213796.6,221630.6,231485.4,236252.5,240545.9,244297.3,246399.8,248482.8,251046.5,254954.1,257435.4,258978.4,262395.9,263973.6,266220.4,272160.5,274605.5,275807.6,277041.8,279277.8,280549.9,295759.6,296958.1,300373.6,303610.4,305122.5,308088.3,309859.4,312471.2,314927.6,316672.6,320106.0,324619.3,326001.1,329935.4,367909.0,389592.2,399634.7,403333.6,409327.6,412596.7,415775.2,417786.4,425401.1,426524.6,428011.0,430052.2,433322.8,437255.7,439493.9,444072.2,446274.6,448649.2,450281.5,452187.4,453570.5,455537.6,457073.0,460716.6,462804.6,465372.4,476906.9,478195.0,484244.8,517699.5,564461.3,602377.0,603554.6,607299.9,608741.1,610744.7,615385.8,617269.3,619701.4,622380.7,625978.5,626918.8,628715.1,630105.5,631496.4,633576.7,636569.0,638164.7,641381.6,644723.5,645911.6,646814.0,651402.8,656242.9,659700.6,660873.2,662054.0,662735.1,664109.7,665195.4,666353.3,668951.7,671854.2,675130.6,679454.2,682815.5,683940.4,685441.2,688916.1,704773.0,731408.2,732918.9,733500.6,735489.2,736991.2,738214.4,739133.9,741678.5,745694.8,747791.8,748742.1,750341.4,754034.2,759954.9,761034.4,761470.6,767117.3,768590.2,771240.8,773309.9,774160.7,775503.1,779643.1,781526.6,782214.0,783234.1,784060.5,785974.0,786516.0,787992.6,788990.5,790246.2,790908.4,792277.0,793211.1,794633.9,796466.5,797018.3,799634.6,801192.0,802216.8,810509.4,811515.1,813356.6,814995.9,815464.1,816284.4,817233.2,818294.1,821157.0,822737.2,825126.9,826592.9,828076.6,829559.0,832113.1,833625.0,835270.9,837852.2,839553.6,841616.7,842735.1,843517.1,845856.4,848089.7,852116.4,853184.0,854873.4,857980.9,859644.8,860837.9,863241.0,865180.9,866412.3,868338.9,869162.5,869976.6,871067.5,873053.8,873998.4,875434.0,875786.6,877400.1,878456.6,879606.7,880885.1,883681.6,885491.2,905379.1,920868.5,922546.7,923790.4,924577.2,927898.5,930102.6,930478.9,932547.7,960740.1,963251.8,964474.5,968014.1,970647.1,974451.1,978539.6,983997.6,985739.8,988549.6,989884.0,991830.4,993683.5,994729.9,996542.6,999405.6,1000591.1,1004680.2,1006685.2,1010026.7,1030986.7,1051678.4,1054054.1,1055533.6,1058792.6,1062933.6,1064747.2,1067185.4,1069377.7,1071435.1,1074016.6,1077660.0,1079291.9,1081956.6,1084337.1,1086191.5,1090353.0,1092891.4,1094986.9,1100268.3,1103455.2,1106802.3,1116418.1,1118867.6,1122124.1,1124862.6,1126998.5,1130095.6,1131502.8,1151689.1,1155402.6,1158804.1,1162627.6,1167152.3,1170406.1,1171887.9,1173690.4,1176527.1,1179730.3,1186866.3,1189094.6,1204341.4,1221651.5,1224550.9,1230216.1,1233980.9,1245809.1,1249231.7,1256742.8,1261077.1,1265078.9,1270272.8,1272219.8,1278520.6,1284780.6,1292774.9,1297065.4,1300734.4,1306477.6,1309510.1,1313228.4,1316928.3,1319938.9,1323223.4,1327354.6,1332720.3,1335776.9,1338339.1,1344954.3,1352593.9,1355927.2,1358664.4,1361773.5,1366693.8,1370889.1,1374497.6,1377852.3,1381863.0,1387109.6,1399076.4,1404610.2,1407969.0,1412639.7,1415649.1,1419525.0,1443767.1,1449462.5,1451693.9,1454562.2,1460407.5,1466012.6,1470158.6,1475462.1,1481541.9,1486449.0,1487925.5,1491963.4,1508094.4,1514128.9,1523449.9,1532559.4,1540589.9,1548079.1,1559110.1,1566240.0,1573944.9,1578617.3,1583908.9,1591880.0,1599410.9,1607788.7,1616782.6,1621268.9,1630740.9,1639743.4,1651643.1,1657808.6,1684608.5,1709039.8,1722455.4,1732176.5,1751267.5,1768833.8,1782078.9,1796092.2,1830560.1,1848202.2,1871077.9,1900493.0,1948010.8,1996893.1],"abs_move_pct":[0.5328,0.4079,0.3522,0.4503,0.4028,0.3975,0.4703,0.5442,0.5916,0.6665,0.7274,0.6696,0.6459,0.7064,0.6689,0.6262,0.5978,0.621,0.5813,0.6763,0.7082,0.73,0.7408,0.7878,0.8453,0.8297,0.808,0.8829,0.9088,0.9598,1.0315,1.0061,0.9967,1.041,1.0771,1.0692,1.1011,1.0856,1.1218,1.0878,1.2163,1.2508,1.3285,1.3711,1.3623,1.3133,1.336,1.2816,1.2919,1.251,1.2104,1.1799,1.1994,1.2438,1.2703,1.3179,1.3391,1.3496,1.4196,1.4818,1.4941,1.4835,1.4767,1.4362,1.4409,1.4329,1.4248,1.4724,1.5017,1.4541,1.4848,1.4508,1.4072,1.4277,1.4381,1.4408,1.5136,1.5025,1.492,1.5631,1.5498,1.4935,1.4757,1.4391,1.4347,1.4114,1.4132,1.3565,1.4224,1.4145,1.4469,1.4348,1.4778,1.4997,1.5083,1.4719,1.4567,1.4758,1.4665,1.4991,1.5206,1.4408,1.4101,1.4382,1.4349,1.4287,1.4071,1.3921,1.4671,1.4885,1.5426,1.5752,1.5931,1.5862,1.6281,1.587,1.5903,1.6379,1.6198,1.6004,1.6173,1.6598,1.6752,1.6881,1.6418,1.5674,1.6403,1.6433,1.6323,1.6172,1.6272,1.6352,1.6283,1.607,1.6616,1.6397,1.6599,1.6517,1.7179,1.7004,1.6839,1.7034,1.709,1.7296,1.7746,1.7697,1.7291,1.7154,1.7,1.6686,1.6905,1.7119,1.6574,1.6388,1.6068,1.598,1.611,1.5893,1.5349,1.5175,1.5171,1.5389,1.5455,1.5979,1.5939,1.6309,1.6275,1.6447,1.5995,1.6102,1.6278,1.6471,1.6312,1.6342,1.6703,1.7132,1.7283,1.7214,1.6879,1.6941,1.7419,1.6709,1.7144,1.6975,1.6583,1.6757,1.649,1.6075,1.5944,1.6299,1.6161,1.5671,1.5575,1.5487,1.5369,1.5072,1.5287,1.554,1.5391,1.5115,1.499,1.5045,1.5265,1.5261,1.5045,1.5294,1.5384,1.5109,1.5097,1.5136,1.5264,1.5091,1.5044,1.514,1.5172,1.5259,1.4977,1.4991,1.5273,1.532,1.5389,1.5459,1.5981,1.5967,1.5961,1.6293,1.629,1.5734,1.5567,1.5824,1.6038,1.6134,1.6094,1.6324,1.662,1.6698,1.6694,1.6712,1.6647,1.6472,1.6546,1.6484,1.6359,1.677,1.6899,1.7565,1.7573,1.7558,1.7716,1.7969,1.7664,1.7643,1.7779,1.7984,1.7602,1.7778,1.776,1.7692,1.775,1.7528,1.705,1.7047,1.7187,1.7268,1.7524,1.7308,1.6897,1.6782,1.6799,1.7118,1.704,1.7164,1.6858,1.6946,1.6946,1.7518,1.7182,1.6868,1.6128,1.6045,1.5884,1.6487,1.6938,1.6837,1.6794,1.7276,1.7676,1.7953,1.8453,1.899,1.8415,1.9286,1.9331,1.9246,1.9407,1.9043,1.9354,1.9525,1.953,1.9872,1.9865,2.0078,1.9781,2.0188,2.0431,2.0482,2.0343,2.1147,2.0383,2.0561,2.0785,2.1085,2.1658,2.1747,2.2026,2.1837,2.1879,2.0796,2.0862,2.1377,2.1172,2.2076,2.1341,2.155,2.1424,2.0999,2.0914,2.1005,2.0955,2.0917,2.0635,2.0846,2.0912,2.0804,2.0778,2.0461,2.0834,2.1151,2.1455,2.0345,2.0562,2.0745,2.0498,2.0368,2.0465,2.0058,2.0718,2.0759,2.137,2.1527,2.1808,2.2009,2.2661,2.2657,2.2686,2.2632,2.2763,2.3113,2.2383,2.2583,2.1863,2.1925,2.2334,2.2661,2.2515,2.2274,2.2643,2.2037,2.1894,2.2075,2.2193,2.2245,2.2246,2.2718,2.3152,2.2907,2.3754,2.4188,2.3986,2.4387,2.4051,2.4608,2.4952,2.4735,2.5009,2.439,2.481,2.5039,2.3591,2.343],"open5_vol":70551.6,"days":14,"atr14":0.5145714285714285,"adv14":2270812,"avg_range_pct14":4.871,"prev_close":8.77,"prev_high":8.95,"prev_low":8.61,"high_20d":10.64,"ref_5d_high":10.64,"ref_5d_low":8.61,"ref_5d_avg_high":10.0754,"ref_5d_avg_low":9.476,"ref_5d_avg_range":0.5994,"sr14":{"levels":[{"lo":8.61,"hi":8.695,"mid":8.6525,"touches":2,"last_touch_days_ago":0},{"lo":8.95,"hi":9.06,"mid":9.005,"touches":2,"last_touch_days_ago":0},{"lo":9.31,"hi":9.3187,"mid":9.3129,"touches":3,"last_touch_days_ago":9},{"lo":9.449,"hi":9.49,"mid":9.471,"touches":4,"last_touch_days_ago":10},{"lo":9.61,"hi":9.71,"mid":9.66,"touches":2,"last_touch_days_ago":7},{"lo":9.75,"hi":9.8072,"mid":9.7786,"touches":2,"last_touch_days_ago":1},{"lo":9.9,"hi":10.01,"mid":9.9433,"touches":3,"last_touch_days_ago":6},{"lo":10.07,"hi":10.105,"mid":10.0875,"touches":2,"last_touch_days_ago":3},{"lo":10.255,"hi":10.32,"mid":10.2875,"touches":2,"last_touch_days_ago":4},{"lo":10.46,"hi":10.5,"mid":10.485,"touches":4,"last_touch_days_ago":2}],"high":10.64,"low":8.61,"atr":0.5146,"sessions":14,"tol":0.1286}}