{"symbol":"ADTN","for_date":"2026-08-10","built":"2026-09-29T23:23:51-04:00","sessions":["2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07"],"vol_per_min":[49820.7,12724.1,9779.0,15029.1,8417.8,3628.2,6181.5,4280.2,5216.1,5493.4,6807.6,12373.5,9674.4,3401.8,2820.9,10737.2,4483.1,4986.7,11833.5,11048.9,10397.3,10527.6,7441.8,5898.2,3028.4,7131.1,5166.5,6522.6,6894.1,9839.7,7168.7,7990.1,5043.6,5734.4,6049.0,6312.6,8048.7,6385.2,10260.2,4885.1,9262.9,7496.9,4807.3,5068.1,4423.4,4881.7,5355.0,6326.7,5847.3,14479.4,5693.5,6329.7,5123.4,9744.5,6968.3,5734.9,7084.8,5870.4,5971.1,4302.6,9796.6,3969.1,4239.6,5849.1,7904.1,5056.5,5627.8,5902.9,3726.9,5996.5,9020.5,14402.6,4916.8,9580.1,43789.9,8509.5,6309.0,13894.1,6003.6,9427.5,10102.7,5720.7,7031.6,4830.5,26290.9,5596.6,2486.6,11080.2,6269.2,8501.5,6225.4,6469.1,9958.4,5777.0,5086.2,5467.7,6264.2,6778.6,6788.8,3724.5,4984.2,7677.1,5255.4,3326.5,2397.0,4133.1,3352.6,3060.1,4173.5,2549.6,3576.6,3408.8,4308.4,4059.0,3921.8,3911.9,4270.6,8927.6,2596.6,2708.5,5957.8,3172.6,5356.0,3245.7,4390.6,5191.9,2881.9,4414.0,3275.6,3244.5,2361.6,2844.1,2995.6,3536.5,2550.9,3764.6,6102.9,2393.9,1988.1,3477.3,2166.0,3370.5,3853.6,2538.6,2268.5,10211.5,4259.4,3211.4,2497.1,5887.6,7951.2,5447.9,6443.4,4392.3,2872.4,3809.7,3328.6,3136.5,2411.3,2732.2,3120.1,3265.7,5279.4,6242.3,2493.6,2651.0,3265.9,1978.2,1714.6,2937.4,1815.1,1868.6,3841.4,6747.4,2470.1,4682.4,2215.0,1467.9,2867.9,2926.1,6799.8,3368.1,4275.6,2202.7,2129.4,2595.7,2550.6,2405.3,1903.7,4866.2,1954.4,2427.8,5285.1,1930.0,2003.4,7310.6,5190.1,2740.5,3158.2,3507.5,3301.7,5313.7,2820.9,1848.9,4189.9,3129.4,2593.7,1575.9,8079.6,5142.3,3994.6,2823.6,3467.9,2467.9,2443.4,4086.8,6416.4,1942.3,2027.9,3398.9,4311.0,1719.9,2904.1,3403.6,7507.6,3515.8,1873.6,3801.6,2142.9,2010.1,2018.1,3997.2,3980.2,2317.2,2387.4,3140.8,1859.4,2996.2,1807.1,2971.4,3389.3,992.9,4956.2,3199.6,6171.4,5397.8,1653.0,2001.6,3312.6,17487.5,3394.3,3440.1,2545.6,1926.2,3541.9,3899.6,5334.3,4694.4,4797.0,3201.1,5075.1,16147.9,1882.4,32198.3,3063.1,6057.8,4186.2,10446.6,5654.1,2973.1,3747.1,3611.1,2605.4,3601.0,2570.4,1698.1,2372.7,2680.3,5585.9,2157.0,2691.5,1975.9,2452.5,2669.0,1909.4,3363.8,2927.2,2697.4,2111.9,5098.0,3563.0,2982.9,2747.4,1765.3,2039.4,2550.2,2084.4,2140.2,2061.9,4894.4,2837.3,4443.2,2280.0,2672.2,5194.1,4361.7,1992.9,2819.6,6321.2,12297.4,3728.3,5451.4,6289.4,7372.1,12548.3,3862.4,4480.6,3501.6,3880.4,5047.5,4403.2,2363.9,3894.5,4662.4,2527.5,5934.9,12287.6,3101.1,3385.2,5642.9,6001.9,5012.9,4290.7,4225.1,3546.0,21899.7,3723.8,11349.5,30868.1,7953.4,7117.9,5466.8,6208.6,22637.1,3871.5,4641.9,42981.9,3814.1,8005.6,3537.0,5389.9,5473.4,4355.4,3658.0,5014.3,9042.6,3884.4,4939.1,4879.9,4520.4,6093.8,12584.4,6892.1,7311.3,8776.8,10097.1,7281.7,8940.8,12415.0,6167.4,11760.4,12600.0,10765.1,6613.6,13727.1,13427.9,8873.5,14492.1,10721.8,12121.2,25211.3,19306.6,17791.1,16285.8,27046.3,30896.9,30275.4,46636.2,68289.0,93496.0],"cum_vol":[49820.7,62544.9,72323.9,87352.9,95770.7,99398.9,105580.4,109860.6,115076.7,120570.1,127377.8,139751.3,149425.6,152827.4,155648.3,166385.5,170868.6,175855.3,187688.8,198737.7,209135.0,219662.6,227104.4,233002.6,236030.9,243162.1,248328.6,254851.1,261745.3,271585.0,278753.7,286743.9,291787.4,297521.9,303570.9,309883.4,317932.1,324317.4,334577.6,339462.7,348725.6,356222.4,361029.7,366097.8,370521.1,375402.9,380757.9,387084.6,392931.9,407411.2,413104.7,419434.4,424557.9,434302.4,441270.6,447005.5,454090.3,459960.6,465931.8,470234.4,480031.0,484000.1,488239.7,494088.8,501992.9,507049.4,512677.1,518580.1,522307.0,528303.5,537324.0,551726.6,556643.4,566223.6,610013.4,618522.9,624831.9,638726.1,644729.6,654157.1,664259.9,669980.6,677012.2,681842.7,708133.6,713730.2,716216.9,727297.1,733566.3,742067.8,748293.2,754762.3,764720.7,770497.7,775583.9,781051.6,787315.9,794094.4,800883.2,804607.7,809591.9,817269.1,822524.5,825851.0,828248.0,832381.1,835733.6,838793.8,842967.3,845516.9,849093.6,852502.4,856810.8,860869.8,864791.6,868703.5,872974.1,881901.8,884498.4,887206.9,893164.7,896337.4,901693.4,904939.1,909329.7,914521.6,917403.6,921817.6,925093.1,928337.6,930699.3,933543.4,936538.9,940075.4,942626.4,946391.0,952493.9,954887.9,956876.0,960353.3,962519.3,965889.8,969743.4,972282.1,974550.6,984762.1,989021.4,992232.9,994729.9,1000617.5,1008568.7,1014016.6,1020459.9,1024852.2,1027724.6,1031534.3,1034862.9,1037999.4,1040410.6,1043142.9,1046263.0,1049528.7,1054808.1,1061050.4,1063544.1,1066195.1,1069461.0,1071439.2,1073153.8,1076091.1,1077906.2,1079774.9,1083616.3,1090363.6,1092833.7,1097516.1,1099731.1,1101198.9,1104066.8,1106992.9,1113792.7,1117160.8,1121436.4,1123639.1,1125768.5,1128364.2,1130914.9,1133320.1,1135223.9,1140090.1,1142044.4,1144472.2,1149757.4,1151687.4,1153690.7,1161001.3,1166191.4,1168931.9,1172090.1,1175597.6,1178899.4,1184213.1,1187034.0,1188882.9,1193072.7,1196202.1,1198795.8,1200371.6,1208451.2,1213593.5,1217588.1,1220411.6,1223879.6,1226347.5,1228790.9,1232877.6,1239294.1,1241236.4,1243264.2,1246663.1,1250974.1,1252694.0,1255598.1,1259001.6,1266509.3,1270025.1,1271898.6,1275700.2,1277843.1,1279853.2,1281871.3,1285868.5,1289848.7,1292165.9,1294553.3,1297694.1,1299553.4,1302549.6,1304356.8,1307328.1,1310717.4,1311710.3,1316666.5,1319866.1,1326037.6,1331435.4,1333088.4,1335089.9,1338402.5,1355890.0,1359284.3,1362724.4,1365269.9,1367196.1,1370738.1,1374637.7,1379972.0,1384666.4,1389463.4,1392664.4,1397739.5,1413887.4,1415769.7,1447968.0,1451031.1,1457088.9,1461275.1,1471721.6,1477375.7,1480348.8,1484095.9,1487707.0,1490312.4,1493913.4,1496483.9,1498182.0,1500554.7,1503235.0,1508820.9,1510977.9,1513669.4,1515645.3,1518097.8,1520766.8,1522676.1,1526039.9,1528967.1,1531664.6,1533776.5,1538874.5,1542437.5,1545420.4,1548167.8,1549933.1,1551972.5,1554522.7,1556607.1,1558747.3,1560809.2,1565703.6,1568540.9,1572984.1,1575264.1,1577936.4,1583130.5,1587492.2,1589485.1,1592304.8,1598626.0,1610923.4,1614651.7,1620103.1,1626392.5,1633764.6,1646312.9,1650175.3,1654655.9,1658157.5,1662037.9,1667085.4,1671488.6,1673852.6,1677747.1,1682409.5,1684937.0,1690871.9,1703159.4,1706260.6,1709645.8,1715288.6,1721290.6,1726303.5,1730594.2,1734819.3,1738365.3,1760265.0,1763988.8,1775338.3,1806206.4,1814159.8,1821277.7,1826744.5,1832953.1,1855590.2,1859461.7,1864103.6,1907085.4,1910899.5,1918905.1,1922442.1,1927832.0,1933305.4,1937660.8,1941318.8,1946333.1,1955375.7,1959260.1,1964199.2,1969079.1,1973599.6,1979693.4,1992277.7,1999169.9,2006481.1,2015257.9,2025355.1,2032636.8,2041577.6,2053992.6,2060160.0,2071920.4,2084520.4,2095285.4,2101899.0,2115626.1,2129054.0,2137927.5,2152419.6,2163141.4,2175262.6,2200473.9,2219780.5,2237571.6,2253857.4,2280903.6,2311800.6,2342076.0,2388712.2,2457001.2,2550497.2],"abs_move_pct":[0.6983,1.2703,1.5538,1.2583,1.3806,1.2499,1.3977,1.4473,1.2806,1.4949,1.5632,1.5133,1.7081,1.6775,1.7158,1.7989,1.8155,1.799,2.0409,1.9064,2.0083,1.9108,1.976,2.0968,2.1255,2.2172,2.2223,2.3892,2.3742,2.4921,2.4088,2.4939,2.4652,2.5336,2.4862,2.4117,2.3853,2.4324,2.4465,2.5374,2.6123,2.5626,2.7741,2.8389,2.9446,2.8076,2.8669,2.853,2.761,2.7462,2.7007,2.6721,2.7719,2.7923,2.8192,2.7927,2.7717,2.7706,2.7942,2.8588,2.9491,3.0012,2.9752,2.9532,2.9716,2.9859,2.9875,3.0244,3.0069,3.1155,3.1534,3.2134,3.1506,3.1668,3.1802,3.242,3.2221,3.0894,3.0459,2.9464,2.9015,2.9715,3.0308,3.0961,3.1244,2.9997,3.0065,2.9244,2.9214,2.882,2.8918,2.902,2.8526,2.8917,2.92,2.9278,2.9918,3.0348,2.9865,3.0317,3.0453,3.0457,2.9645,2.9731,2.9763,2.9912,3.0201,3.0519,3.1467,3.1587,3.1258,3.1638,3.1017,3.1275,3.1367,3.0801,3.1212,3.1261,3.1141,3.1344,3.1749,3.1617,3.1936,3.1802,3.1497,3.0972,3.0881,3.0426,3.0243,3.0793,3.0702,3.1094,3.1519,3.122,3.104,3.1651,3.117,3.1414,3.1524,3.2054,3.1359,3.1339,3.2441,3.265,3.2929,3.2192,3.2175,3.294,3.3024,3.2227,3.1543,3.2423,3.1478,3.0994,3.0676,3.0609,3.1067,3.1431,3.1569,3.1794,3.1169,3.1653,3.2163,3.2365,3.2093,3.2178,3.2393,3.2523,3.2502,3.2173,3.2195,3.2799,3.3293,3.3622,3.2925,3.2735,3.2359,3.2306,3.232,3.2036,3.1562,3.1255,3.1099,3.1019,3.0995,3.1135,3.1344,3.0267,3.0258,3.0245,2.997,3.0102,2.9696,2.9664,3.0321,3.0655,3.0124,3.0127,3.0091,2.9789,2.9777,2.9512,2.9385,2.9351,2.9593,2.9142,2.8298,2.8318,2.7842,2.6858,2.7156,2.7232,2.7531,2.7173,2.7382,2.7081,2.7124,2.7313,2.7568,2.8037,2.7843,2.7732,2.7042,2.6943,2.7176,2.7846,2.7504,2.6592,2.7026,2.6652,2.6649,2.6814,2.7424,2.7399,2.7688,2.7179,2.732,2.6816,2.6656,2.6921,2.6749,2.625,2.6109,2.5866,2.6033,2.6319,2.6612,2.6896,2.6898,2.7337,2.6031,2.6388,2.6649,2.6605,2.6798,2.6625,2.5846,2.6461,2.6147,2.6113,2.6301,2.5951,2.5864,2.5842,2.5652,2.5907,2.6001,2.6657,2.6927,2.6603,2.5635,2.5804,2.5406,2.584,2.5663,2.5663,2.5588,2.5782,2.6059,2.6435,2.6239,2.6469,2.6733,2.7295,2.7099,2.6763,2.6801,2.687,2.6909,2.6409,2.6408,2.6605,2.6974,2.6301,2.6603,2.6683,2.6734,2.7032,2.7132,2.694,2.6779,2.7236,2.7379,2.764,2.7883,2.8002,2.7671,2.7279,2.7078,2.7616,2.7504,2.7594,2.7088,2.6798,2.6819,2.6262,2.6498,2.6321,2.6172,2.595,2.5485,2.5224,2.5531,2.5898,2.5701,2.5721,2.6218,2.6072,2.5794,2.6281,2.5765,2.5593,2.568,2.6181,2.654,2.6619,2.6268,2.6477,2.6023,2.6466,2.6325,2.6074,2.6443,2.6678,2.6581,2.733,2.7662,2.7518,2.69,2.6763,2.7254,2.7861,2.7753,2.7933,2.831,2.8431,2.8324,2.9124,2.9015,2.8735,2.8736,2.9389,3.0025,3.0756,3.0906,3.0756,3.0806,3.1464,3.184,3.1973,3.2369,3.1919,3.2479,3.272,3.4074,3.3666,3.3728,3.3884,3.4766,3.4604,3.565,3.575,3.5998,3.572,3.5339,3.4943,3.4645,3.5007,3.5425,3.5971],"open5_vol":95770.7,"days":14,"atr14":0.7742857142857142,"adv14":3034854,"avg_range_pct14":7.141,"prev_close":7.56,"prev_high":7.72,"prev_low":7.4,"high_20d":13.44,"ref_5d_high":9.2005,"ref_5d_low":7.4,"ref_5d_avg_high":8.5051,"ref_5d_avg_low":7.9575,"ref_5d_avg_range":0.5476,"sr14":{"levels":[{"lo":7.4,"hi":7.48,"mid":7.44,"touches":2,"last_touch_days_ago":0},{"lo":7.72,"hi":7.885,"mid":7.8025,"touches":2,"last_touch_days_ago":0},{"lo":8.04,"hi":8.2,"mid":8.1433,"touches":3,"last_touch_days_ago":1},{"lo":8.34,"hi":8.47,"mid":8.4042,"touches":3,"last_touch_days_ago":4},{"lo":8.62,"hi":8.76,"mid":8.67,"touches":3,"last_touch_days_ago":2},{"lo":8.825,"hi":8.935,"mid":8.88,"touches":2,"last_touch_days_ago":4},{"lo":9.042,"hi":9.2005,"mid":9.1212,"touches":2,"last_touch_days_ago":3},{"lo":9.26,"hi":9.28,"mid":9.2667,"touches":3,"last_touch_days_ago":8},{"lo":9.79,"hi":9.86,"mid":9.825,"touches":2,"last_touch_days_ago":9},{"lo":10.085,"hi":10.22,"mid":10.1525,"touches":2,"last_touch_days_ago":10},{"lo":10.47,"hi":10.64,"mid":10.555,"touches":2,"last_touch_days_ago":11}],"high":12.18,"low":7.4,"atr":0.7743,"sessions":14,"tol":0.1936}}