{"symbol":"ADTN","for_date":"2026-08-17","built":"2026-09-29T23:20:53-04:00","sessions":["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","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14"],"vol_per_min":[33697.6,7588.6,3668.4,8644.2,5142.1,3780.1,5684.1,3944.9,2522.9,6022.4,4817.6,6587.0,2898.4,2759.6,4071.3,4485.3,3342.0,4668.9,10650.9,8589.1,9444.0,2900.6,4471.1,7692.9,3364.9,5816.1,6316.1,6245.6,6933.5,6766.4,6152.7,9133.3,5784.9,5599.1,4272.5,4792.0,4276.4,4268.5,8596.6,3205.9,6040.6,3632.0,5144.4,4488.5,3851.5,4485.8,5123.3,5868.5,4328.5,6883.4,4351.0,6836.8,5230.6,5136.7,5213.7,6078.1,6720.4,5359.3,3183.4,3225.8,8469.6,3219.4,3019.7,5998.6,8918.9,5667.0,4728.4,8086.5,3730.2,5882.4,10568.1,12634.6,6464.3,6274.3,43077.4,8011.6,6251.3,13187.1,5500.5,9952.6,9435.7,7409.7,4891.1,4358.9,25526.1,4585.2,2570.9,11892.5,6688.0,7921.6,8453.1,5030.3,8093.9,5246.4,4070.2,5104.9,5419.3,6827.6,6740.1,5031.1,7517.9,6123.6,4482.9,3815.4,5676.4,5204.8,4569.7,3306.4,3602.7,3016.1,3827.8,3218.4,3768.7,4004.6,3808.3,4117.4,3734.9,8083.4,2954.4,4111.9,11360.4,5019.1,5122.6,4119.2,5385.9,5042.4,1573.6,2589.6,2646.6,3558.6,3557.2,2812.2,3417.8,2567.0,2372.9,3263.8,2943.7,5231.2,1974.8,4371.9,2131.9,3493.6,3947.4,2425.5,3675.4,9861.1,4537.4,3202.8,3027.2,4248.4,7531.9,6814.9,8447.4,6631.1,6437.9,3456.4,3140.8,3597.4,2763.7,3964.0,2789.9,2971.4,4100.3,3616.1,3203.9,2942.5,2889.0,1999.9,3403.9,2084.6,2032.1,2879.6,4419.2,5167.1,3096.5,3155.8,2035.1,1639.7,3182.3,3240.6,7080.1,4191.3,6778.2,3753.6,1552.1,2807.6,2344.2,7327.8,2208.6,6440.2,1594.9,2769.1,5172.5,1653.3,2108.9,5529.8,5029.5,3121.9,3851.5,3246.4,2389.9,5517.3,2847.6,2345.9,3511.2,3347.1,2580.4,1904.1,8254.1,6245.3,3753.1,2513.1,3855.8,2573.2,2064.3,4065.4,1252.0,4318.5,2079.4,2680.6,3361.1,2172.4,2891.4,4344.9,7082.7,3536.1,2771.8,3661.6,2077.5,2182.9,1596.9,3929.6,3854.7,2420.0,1643.4,2752.2,3016.2,2816.4,1898.0,1456.4,3186.1,902.9,4193.1,3512.9,5402.0,4725.6,1854.1,1874.2,3081.1,17555.0,2964.4,2654.9,3929.0,3440.5,4132.3,3872.4,4631.3,4908.4,4891.6,2766.2,5525.7,16164.4,1697.8,32172.5,2906.9,5835.9,4328.9,10617.4,1877.5,2620.8,3846.3,2361.1,2450.8,3301.1,2345.3,1681.6,2354.8,3809.5,5303.7,1951.9,3184.9,2634.1,2441.0,2610.6,2495.9,2918.0,2099.6,2602.0,2386.2,5188.1,3605.4,2881.6,2547.6,1601.2,1888.2,3388.9,1661.1,2621.1,2340.0,2890.4,6647.6,3739.3,3295.7,2580.4,4695.0,4131.1,2387.9,3045.1,6053.8,11863.5,4177.8,3281.4,8289.8,7638.1,12835.5,3577.0,4112.9,3444.9,3140.1,5734.6,4022.6,2181.9,4371.6,4228.9,2819.5,5983.5,12588.3,2726.8,2749.1,5967.9,5722.9,4804.4,4268.1,4965.7,3395.2,18231.8,4186.1,6829.1,32297.3,6814.7,7069.8,5262.9,5943.4,15716.7,3957.1,5334.6,41685.9,4144.6,3295.2,4849.0,5444.4,5187.9,4493.0,3344.1,4760.7,7898.9,3343.9,3939.8,7638.5,5729.5,9537.9,10865.1,8921.6,8968.1,7720.6,12789.8,9061.1,6523.8,9371.4,7138.6,11975.3,11316.6,10135.2,7489.6,14531.8,13785.1,9545.6,13766.3,10668.3,10961.8,21315.1,24166.7,22055.3,16726.6,26667.0,29420.3,34118.6,47725.1,78266.6,88517.0],"cum_vol":[33697.6,41286.2,44954.6,53598.8,58740.9,62521.0,68205.1,72150.1,74673.0,80695.4,85513.1,92100.1,94998.5,97758.1,101829.4,106314.7,109656.7,114325.6,124976.6,133565.7,143009.7,145910.4,150381.4,158074.4,161439.2,167255.4,173571.5,179817.1,186750.6,193517.1,199669.8,208803.1,214588.0,220187.1,224459.6,229251.6,233528.1,237796.6,246393.2,249599.1,255639.6,259271.6,264416.0,268904.5,272756.0,277241.8,282365.1,288233.6,292562.1,299445.5,303796.5,310633.3,315863.9,321000.6,326214.3,332292.4,339012.7,344372.0,347555.4,350781.1,359250.7,362470.1,365489.8,371488.4,380407.3,386074.3,390802.7,398889.2,402619.4,408501.9,419070.0,431704.6,438168.9,444443.1,487520.5,495532.1,501783.4,514970.4,520470.9,530423.5,539859.2,547268.9,552160.1,556519.0,582045.1,586630.3,589201.2,601093.7,607781.7,615703.3,624156.4,629186.6,637280.5,642526.9,646597.1,651702.0,657121.3,663948.9,670689.0,675720.1,683238.0,689361.6,693844.5,697659.9,703336.3,708541.1,713110.8,716417.2,720019.9,723036.1,726863.9,730082.3,733851.0,737855.6,741663.9,745781.3,749516.1,757599.6,760553.9,764665.9,776026.2,781045.4,786167.9,790287.1,795673.1,800715.4,802289.0,804878.6,807525.1,811083.7,814640.9,817453.1,820870.9,823437.9,825810.9,829074.6,832018.4,837249.6,839224.4,843596.3,845728.1,849221.7,853169.1,855594.6,859270.0,869131.1,873668.5,876871.3,879898.5,884146.9,891678.7,898493.6,906941.0,913572.1,920010.0,923466.4,926607.2,930204.6,932968.3,936932.3,939722.2,942693.6,946793.9,950410.1,953613.9,956556.4,959445.4,961445.4,964849.3,966933.9,968966.1,971845.7,976264.9,981432.1,984528.6,987684.4,989719.5,991359.2,994541.5,997782.1,1004862.2,1009053.5,1015831.7,1019585.4,1021137.4,1023945.1,1026289.3,1033617.1,1035825.7,1042265.9,1043860.9,1046629.9,1051802.4,1053455.7,1055564.6,1061094.4,1066123.9,1069245.7,1073097.2,1076343.6,1078733.5,1084250.8,1087098.4,1089444.3,1092955.5,1096302.6,1098883.0,1100787.1,1109041.1,1115286.4,1119039.6,1121552.6,1125408.4,1127981.6,1130045.9,1134111.3,1135363.3,1139681.8,1141761.2,1144441.9,1147803.0,1149975.4,1152866.9,1157211.7,1164294.4,1167830.5,1170602.3,1174263.9,1176341.4,1178524.2,1180121.1,1184050.7,1187905.4,1190325.4,1191968.8,1194721.0,1197737.2,1200553.6,1202451.6,1203908.0,1207094.1,1207997.0,1212190.1,1215703.0,1221105.0,1225830.6,1227684.7,1229558.9,1232640.1,1250195.1,1253159.4,1255814.4,1259743.4,1263183.9,1267316.1,1271188.6,1275819.9,1280728.2,1285619.8,1288386.0,1293911.7,1310076.1,1311773.9,1343946.4,1346853.3,1352689.2,1357018.1,1367635.5,1369513.0,1372133.8,1375980.1,1378341.1,1380791.9,1384093.1,1386438.4,1388120.0,1390474.8,1394284.3,1399588.0,1401539.9,1404724.8,1407358.9,1409799.9,1412410.5,1414906.4,1417824.4,1419924.0,1422526.0,1424912.2,1430100.3,1433705.6,1436587.2,1439134.8,1440736.0,1442624.2,1446013.1,1447674.2,1450295.4,1452635.4,1455525.8,1462173.4,1465912.6,1469208.4,1471788.8,1476483.8,1480614.9,1483002.9,1486048.0,1492101.8,1503965.3,1508143.1,1511424.5,1519714.3,1527352.4,1540187.9,1543764.9,1547877.8,1551322.6,1554462.8,1560197.4,1564220.1,1566402.0,1570773.6,1575002.6,1577822.1,1583805.6,1596393.9,1599120.6,1601869.8,1607837.7,1613560.6,1618365.1,1622633.2,1627598.9,1630994.1,1649225.9,1653412.0,1660241.1,1692538.4,1699353.1,1706422.9,1711685.8,1717629.1,1733345.9,1737303.0,1742637.6,1784323.4,1788468.1,1791763.3,1796612.3,1802056.6,1807244.6,1811737.6,1815081.6,1819842.4,1827741.2,1831085.1,1835024.9,1842663.4,1848392.9,1857930.9,1868796.0,1877717.6,1886685.7,1894406.4,1907196.1,1916257.2,1922781.0,1932152.4,1939291.1,1951266.4,1962582.9,1972718.1,1980207.7,1994739.5,2008524.6,2018070.1,2031836.4,2042504.7,2053466.5,2074781.6,2098948.3,2121003.6,2137730.2,2164397.2,2193817.5,2227936.1,2275661.1,2353927.8,2442444.8],"abs_move_pct":[0.7445,1.1921,1.3464,1.097,1.1584,0.9451,1.0988,1.0683,1.0153,1.0457,0.9894,1.0282,1.182,1.2277,1.2112,1.3254,1.431,1.4605,1.7132,1.7362,1.8575,1.8072,1.7993,1.8252,1.8519,1.8816,1.8802,1.9176,1.9385,1.9834,1.9614,2.1304,2.0936,2.1528,2.11,2.0549,2.0463,2.0288,2.0177,2.1206,2.1816,2.2573,2.4427,2.4785,2.5768,2.424,2.4393,2.37,2.3138,2.2516,2.1423,2.1368,2.1637,2.2276,2.263,2.2217,2.2674,2.212,2.1907,2.2659,2.3033,2.3753,2.3421,2.3104,2.3106,2.3761,2.3917,2.4565,2.3791,2.4923,2.5378,2.6067,2.6002,2.548,2.6635,2.7135,2.7775,2.6622,2.6111,2.5834,2.5533,2.5595,2.6012,2.6155,2.6894,2.6382,2.604,2.5042,2.5332,2.524,2.5435,2.5377,2.5053,2.513,2.4884,2.5347,2.555,2.5826,2.5754,2.6234,2.6283,2.5864,2.5023,2.5171,2.5181,2.4648,2.5426,2.6167,2.6178,2.6351,2.6166,2.6754,2.6881,2.6727,2.6352,2.5916,2.6238,2.6251,2.6686,2.6628,2.6663,2.6625,2.6437,2.6098,2.5954,2.5809,2.5396,2.5269,2.4857,2.569,2.5718,2.6172,2.6873,2.66,2.6674,2.6839,2.6273,2.5956,2.5795,2.5891,2.5585,2.5787,2.6691,2.6819,2.6932,2.6557,2.6717,2.7438,2.7569,2.6948,2.6501,2.8216,2.6918,2.6175,2.6192,2.6235,2.633,2.6455,2.6335,2.6785,2.5897,2.5923,2.6288,2.7102,2.6706,2.705,2.7339,2.7495,2.7904,2.7743,2.8064,2.8823,2.9213,2.974,2.9362,2.9359,2.9261,2.9355,2.9423,2.8875,2.8225,2.8052,2.7784,2.8161,2.8017,2.7822,2.8204,2.7167,2.6901,2.6975,2.6987,2.684,2.6422,2.6407,2.7157,2.7459,2.7,2.6921,2.6559,2.6215,2.5533,2.5476,2.496,2.5302,2.5426,2.4926,2.4299,2.4134,2.4063,2.328,2.2909,2.242,2.3,2.2896,2.3123,2.2703,2.2592,2.2642,2.2365,2.2593,2.2695,2.2553,2.1877,2.1785,2.2211,2.2749,2.2294,2.16,2.1685,2.1436,2.1483,2.1485,2.2072,2.154,2.1718,2.167,2.1628,2.1294,2.1114,2.1402,2.1762,2.1259,2.1562,2.1201,2.1534,2.1985,2.2453,2.258,2.2466,2.2833,2.1771,2.2243,2.1894,2.1924,2.1756,2.1636,2.0982,2.135,2.1582,2.1289,2.1658,2.1153,2.1056,2.1216,2.1424,2.19,2.1888,2.1984,2.2201,2.2006,2.1196,2.1563,2.1308,2.1914,2.1817,2.2021,2.1725,2.1893,2.2126,2.23,2.2404,2.2811,2.2956,2.3477,2.3367,2.3187,2.2986,2.2971,2.2791,2.2268,2.2353,2.2386,2.2911,2.2628,2.2819,2.3046,2.3524,2.3703,2.3977,2.3785,2.3297,2.3403,2.3309,2.362,2.3176,2.338,2.3193,2.3087,2.3,2.3299,2.3272,2.3307,2.3117,2.3171,2.3189,2.2761,2.2375,2.1973,2.1893,2.2045,2.1369,2.1332,2.1757,2.1839,2.1722,2.213,2.2683,2.2311,2.2121,2.2586,2.2261,2.224,2.2281,2.2715,2.3173,2.3276,2.3421,2.3865,2.3336,2.3036,2.2675,2.2458,2.2593,2.2606,2.2192,2.2393,2.216,2.2117,2.1807,2.1722,2.2255,2.2866,2.2866,2.3275,2.3542,2.3543,2.3586,2.3809,2.3679,2.3856,2.4291,2.4605,2.5191,2.5744,2.5537,2.504,2.5094,2.6061,2.7118,2.7121,2.7329,2.7395,2.7771,2.774,2.9052,2.8629,2.8464,2.8398,2.866,2.8511,2.9688,2.9432,2.963,2.9995,2.8929,2.8974,2.8746,2.9449,2.9497,2.9887],"open5_vol":58740.9,"days":14,"atr14":0.5729285714285712,"adv14":2880159,"avg_range_pct14":6.558,"prev_close":8.4,"prev_high":8.446,"prev_low":8.03,"high_20d":12.18,"ref_5d_high":8.446,"ref_5d_low":7.61,"ref_5d_avg_high":8.2422,"ref_5d_avg_low":7.853,"ref_5d_avg_range":0.3892,"sr14":{"levels":[{"lo":7.4,"hi":7.48,"mid":7.44,"touches":2,"last_touch_days_ago":5},{"lo":7.61,"hi":7.72,"mid":7.65,"touches":3,"last_touch_days_ago":3},{"lo":7.885,"hi":8.015,"mid":7.95,"touches":4,"last_touch_days_ago":1},{"lo":8.03,"hi":8.04,"mid":8.035,"touches":2,"last_touch_days_ago":0},{"lo":8.19,"hi":8.295,"mid":8.2212,"touches":4,"last_touch_days_ago":2},{"lo":8.34,"hi":8.47,"mid":8.4037,"touches":5,"last_touch_days_ago":0},{"lo":8.62,"hi":8.76,"mid":8.67,"touches":3,"last_touch_days_ago":7},{"lo":8.825,"hi":8.935,"mid":8.88,"touches":2,"last_touch_days_ago":9},{"lo":9.2005,"hi":9.28,"mid":9.2402,"touches":2,"last_touch_days_ago":8}],"high":9.28,"low":7.4,"atr":0.5729,"sessions":14,"tol":0.1432}}