{"symbol":"ADTN","for_date":"2026-09-29","built":"2026-09-28T21:29:05-04:00","sessions":["2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28"],"vol_per_min":[20310.0,3129.1,2247.3,2141.9,1483.8,2242.1,2653.2,2113.9,1127.7,3471.5,2470.9,1849.2,2277.6,1437.4,2356.3,2609.8,1564.9,1380.4,2357.8,1099.6,1091.8,1100.9,4280.2,2174.4,1873.6,1500.4,1005.3,1383.6,2587.9,2217.6,4037.2,1714.3,2239.4,4258.4,1240.8,1368.3,1286.8,1405.1,1582.0,5338.8,1730.9,2651.7,2447.3,2941.5,2257.1,5879.1,1100.1,1533.9,3406.1,2329.1,4655.4,3624.7,1731.7,1291.6,3910.0,1903.6,3357.0,4105.4,2376.1,1488.7,2532.5,2787.4,2055.1,2447.7,1260.1,2235.8,2322.1,2478.8,2762.9,1955.9,1203.6,1427.6,2352.8,1691.6,3764.6,1363.6,4849.5,2078.1,1590.4,1472.7,2868.0,13489.8,1537.0,1735.6,1070.8,2814.0,3184.3,1849.1,2385.4,1881.5,2499.6,3377.0,5101.6,1062.1,3601.9,1995.4,2024.7,2953.2,702.1,1889.4,1991.6,2287.2,2260.5,811.6,2601.6,2604.6,2705.5,1377.3,970.2,2322.6,2958.6,3445.9,1405.9,3013.4,2159.4,1611.3,5106.3,2096.8,1764.9,1971.1,2521.1,1525.4,1656.3,1134.9,1261.3,1283.9,2306.2,1184.7,2189.1,1357.9,1659.8,982.7,3873.2,1103.8,1478.2,1055.0,1031.2,1638.1,1203.4,1212.4,1369.4,1301.7,773.3,999.6,1394.3,821.5,804.3,682.9,2409.6,1416.1,2211.6,1736.5,743.6,616.6,835.8,3306.3,2373.1,2079.6,978.0,1031.2,1126.3,974.5,2315.4,1804.9,1289.3,2571.1,3243.1,2856.0,1817.6,757.3,2797.6,1177.4,522.5,2238.1,1943.7,2255.9,1641.9,4049.6,1447.8,1870.4,2112.8,744.6,467.9,1427.1,1864.0,863.7,532.5,1394.3,1009.4,2231.4,924.4,2802.0,1912.8,475.9,950.6,1974.9,854.4,1273.6,1043.9,2702.0,1234.2,1742.1,3734.5,526.9,1001.7,1204.7,924.6,968.5,1977.4,1949.7,2545.8,978.3,1167.0,962.6,516.7,1245.5,924.1,1211.4,3242.9,1897.4,2683.1,1808.2,1297.7,1797.9,1497.5,3778.0,851.8,1616.7,1508.9,1330.3,1548.2,369.4,613.5,1576.6,1261.1,821.5,490.3,693.8,968.6,1591.4,1855.8,2687.4,1001.3,1642.4,1087.8,1124.1,938.6,1319.4,858.8,1356.2,2201.9,1262.1,2341.4,910.0,2879.6,2244.8,3869.6,2803.9,884.1,2856.2,5066.8,1027.6,2346.1,1218.3,1235.1,724.6,1233.0,1239.9,1552.3,1097.4,3118.6,1391.3,1350.4,1345.9,2461.4,875.2,1218.1,750.3,1828.6,665.1,1090.5,1313.0,1287.6,1182.6,1756.3,833.6,7346.8,4451.1,1581.5,1646.1,2352.4,1944.0,1158.3,1722.7,1685.6,1850.3,1723.0,2476.6,8719.4,1768.7,1464.9,3481.3,2039.0,1095.4,1422.7,1918.5,2594.4,2167.0,1865.0,7450.3,1384.4,2311.4,1867.0,889.6,1699.4,977.6,3965.0,2851.3,4014.1,1979.6,1564.8,883.1,1677.4,1796.9,1412.2,1133.4,1859.2,2196.0,3442.6,4704.8,4039.6,2209.6,2404.6,2374.2,1966.5,1759.6,1434.1,5209.9,7481.6,2134.6,980.6,1308.6,3253.4,2457.4,1951.2,2877.8,7251.9,2563.6,3621.4,4024.0,2986.1,1699.9,2373.9,1927.1,2312.7,2749.4,2520.2,1642.2,3034.4,6777.9,3094.8,3819.2,7351.1,3663.5,2218.9,2998.5,1769.6,2553.6,5249.6,3374.1,10422.8,4982.6,3343.4,4663.6,6405.7,44088.7,8674.6,6762.2,8016.7,7404.0,13902.9,6638.9,6506.6,10673.5,17355.5,22006.1,15185.5,24006.3,30471.0,62619.6],"cum_vol":[20310.0,23439.1,25686.4,27828.3,29312.1,31554.2,34207.4,36321.4,37449.1,40920.6,43391.5,45240.7,47518.3,48955.7,51312.0,53921.8,55486.7,56867.1,59224.9,60324.5,61416.3,62517.2,66797.4,68971.9,70845.4,72345.8,73351.1,74734.7,77322.6,79540.3,83577.5,85291.8,87531.2,91789.6,93030.4,94398.6,95685.4,97090.6,98672.6,104011.4,105742.2,108393.9,110841.2,113782.7,116039.9,121918.9,123019.0,124552.9,127959.0,130288.1,134943.4,138568.1,140299.9,141591.4,145501.4,147405.0,150762.0,154867.4,157243.5,158732.2,161264.7,164052.1,166107.1,168554.9,169814.9,172050.7,174372.8,176851.6,179614.4,181570.3,182773.9,184201.5,186554.3,188245.9,192010.4,193374.0,198223.5,200301.6,201892.0,203364.7,206232.7,219722.5,221259.5,222995.1,224065.9,226879.9,230064.1,231913.2,234298.6,236180.1,238679.6,242056.6,247158.2,248220.4,251822.3,253817.7,255842.4,258795.6,259497.7,261387.1,263378.7,265665.9,267926.4,268738.1,271339.6,273944.3,276649.8,278027.1,278997.3,281319.9,284278.6,287724.4,289130.4,292143.8,294303.1,295914.4,301020.7,303117.5,304882.4,306853.5,309374.6,310900.0,312556.3,313691.2,314952.5,316236.4,318542.6,319727.3,321916.4,323274.4,324934.1,325916.9,329790.1,330893.9,332372.1,333427.1,334458.3,336096.4,337299.9,338512.2,339881.6,341183.4,341956.6,342956.2,344350.5,345172.0,345976.3,346659.2,349068.9,350485.0,352696.6,354433.1,355176.8,355793.4,356629.1,359935.4,362308.5,364388.1,365366.1,366397.3,367523.6,368498.1,370813.4,372618.3,373907.6,376478.7,379721.8,382577.8,384395.4,385152.6,387950.3,389127.6,389650.1,391888.2,393831.9,396087.9,397729.8,401779.4,403227.1,405097.6,407210.4,407955.0,408422.9,409850.0,411714.0,412577.7,413110.2,414504.5,415513.9,417745.3,418669.7,421471.7,423384.5,423860.4,424810.9,426785.9,427640.2,428913.9,429957.7,432659.7,433893.9,435636.1,439370.6,439897.5,440899.2,442103.9,443028.6,443997.1,445974.5,447924.2,450470.0,451448.3,452615.3,453577.9,454094.6,455340.1,456264.2,457475.6,460718.6,462615.9,465299.1,467107.3,468405.0,470202.9,471700.4,475478.4,476330.2,477946.9,479455.9,480786.1,482334.4,482703.7,483317.2,484893.9,486154.9,486976.4,487466.7,488160.5,489129.1,490720.4,492576.2,495263.6,496264.9,497907.4,498995.1,500119.3,501057.9,502377.3,503236.1,504592.3,506794.1,508056.2,510397.6,511307.6,514187.2,516432.0,520301.6,523105.6,523989.7,526845.9,531912.7,532940.4,535286.4,536504.7,537739.9,538464.5,539697.5,540937.4,542489.6,543587.1,546705.7,548097.0,549447.4,550793.3,553254.7,554129.9,555348.0,556098.3,557926.9,558592.1,559682.6,560995.6,562283.2,563465.9,565222.1,566055.7,573402.5,577853.6,579435.1,581081.1,583433.5,585377.5,586535.8,588258.5,589944.1,591794.4,593517.4,595994.0,604713.4,606482.1,607946.9,611428.2,613467.2,614562.6,615985.3,617903.8,620498.2,622665.2,624530.2,631980.5,633364.9,635676.4,637543.4,638433.0,640132.4,641110.0,645075.0,647926.3,651940.4,653919.9,655484.7,656367.9,658045.2,659842.1,661254.3,662387.6,664246.9,666442.9,669885.5,674590.3,678629.9,680839.4,683244.0,685618.2,687584.7,689344.4,690778.4,695988.3,703469.9,705604.4,706585.1,707893.7,711147.1,713604.4,715555.6,718433.4,725685.3,728248.9,731870.4,735894.4,738880.5,740580.4,742954.2,744881.4,747194.1,749943.4,752463.6,754105.9,757140.3,763918.2,767013.0,770832.2,778183.4,781846.9,784065.7,787064.2,788833.9,791387.5,796637.1,800011.2,810434.0,815416.6,818760.0,823423.6,829829.4,873918.1,882592.7,889354.9,897371.6,904775.6,918678.5,925317.4,931823.9,942497.4,959852.9,981859.0,997044.5,1021050.8,1051521.8,1114141.4],"abs_move_pct":[0.4462,0.7139,0.589,0.773,0.9033,0.968,0.9705,0.9514,1.0247,1.1426,1.1449,1.1999,1.1989,1.1652,1.2125,1.1588,1.1085,1.101,1.0703,1.1013,1.1061,1.1364,1.2304,1.2549,1.3218,1.3089,1.3134,1.3111,1.3286,1.3503,1.3958,1.4048,1.4687,1.5428,1.4737,1.4335,1.4474,1.4815,1.4259,1.4587,1.479,1.4527,1.4948,1.5292,1.5216,1.5566,1.5659,1.6314,1.6979,1.67,1.5417,1.5389,1.6207,1.6699,1.6195,1.6631,1.6319,1.5929,1.6144,1.6234,1.6273,1.5633,1.541,1.5559,1.5538,1.5743,1.5996,1.596,1.5741,1.5914,1.6194,1.7014,1.7168,1.7696,1.7102,1.7897,1.6869,1.6637,1.6672,1.6943,1.6725,1.6684,1.6978,1.7471,1.7781,1.8087,1.7974,1.7683,1.7636,1.7837,1.7248,1.6803,1.695,1.7009,1.7289,1.6894,1.6871,1.6725,1.6777,1.6563,1.7302,1.7498,1.6907,1.6714,1.6661,1.6317,1.7223,1.7075,1.6872,1.6885,1.7531,1.7836,1.7625,1.7614,1.7418,1.7155,1.6837,1.672,1.6628,1.6825,1.7082,1.7119,1.6979,1.7323,1.7269,1.7328,1.7128,1.7058,1.7072,1.683,1.6834,1.6701,1.665,1.6601,1.676,1.6942,1.6887,1.7026,1.7174,1.6634,1.6382,1.6828,1.67,1.698,1.6735,1.6665,1.6667,1.6808,1.6638,1.6673,1.747,1.7477,1.7572,1.7588,1.7223,1.7578,1.7523,1.8444,1.8355,1.8745,1.8492,1.8488,1.8825,1.8331,1.8187,1.7644,1.7073,1.6297,1.5596,1.6039,1.6318,1.6221,1.6117,1.6229,1.5692,1.5898,1.5645,1.5602,1.5358,1.518,1.4875,1.513,1.5354,1.5252,1.4895,1.4398,1.4401,1.4211,1.4112,1.4449,1.4301,1.4353,1.4201,1.4168,1.4548,1.4699,1.4347,1.4355,1.4699,1.4748,1.4995,1.4895,1.5243,1.5341,1.5247,1.5394,1.5434,1.5355,1.5256,1.5556,1.5888,1.6037,1.6231,1.6132,1.6176,1.612,1.6279,1.6233,1.6077,1.6226,1.6419,1.5866,1.6155,1.6028,1.5686,1.5476,1.5775,1.5717,1.5708,1.5962,1.626,1.64,1.6512,1.6658,1.6747,1.6827,1.7057,1.6963,1.7148,1.7002,1.667,1.7008,1.7119,1.7325,1.7367,1.74,1.755,1.7452,1.7616,1.7607,1.7465,1.7509,1.7334,1.7211,1.7214,1.682,1.6582,1.6505,1.6658,1.6296,1.6156,1.6138,1.625,1.5891,1.6248,1.626,1.6016,1.5942,1.5951,1.5747,1.6118,1.6666,1.6754,1.6448,1.6706,1.6755,1.69,1.6641,1.6156,1.6253,1.6453,1.6354,1.6056,1.6241,1.5879,1.6325,1.6294,1.5894,1.5897,1.6248,1.6166,1.6209,1.6395,1.6543,1.6743,1.6257,1.6596,1.6747,1.6795,1.6294,1.6494,1.6794,1.6808,1.6941,1.7445,1.7845,1.7649,1.7653,1.7549,1.7162,1.7505,1.6827,1.6674,1.6587,1.6829,1.6589,1.6494,1.6971,1.7079,1.7232,1.7381,1.7583,1.7543,1.7601,1.748,1.7385,1.7689,1.774,1.7838,1.7885,1.766,1.8135,1.8131,1.827,1.8313,1.8904,1.8754,1.8849,1.9039,1.9431,1.9432,1.9269,1.9425,1.9879,1.9675,1.9925,1.9382,1.9919,2.0472,2.052,2.0635,2.0639,2.0959,2.1277,2.1377,2.1921,2.1954,2.2076,2.1759,2.1978,2.1961,2.1868,2.1719,2.1636,2.1718,2.1557,2.2034,2.203,2.2486,2.2654,2.2957,2.3641,2.3833,2.3926,2.3691,2.3783,2.404,2.3628,2.3823,2.3638,2.2989,2.2742,2.2881,2.2782,2.2826,2.2522,2.2167,2.212,2.1689,2.1967],"open5_vol":29312.1,"days":14,"atr14":0.3098714285714287,"adv14":1666592,"avg_range_pct14":4.057,"prev_close":6.8,"prev_high":7.09,"prev_low":6.761,"high_20d":7.775,"ref_5d_high":7.34,"ref_5d_low":6.761,"ref_5d_avg_high":7.1994,"ref_5d_avg_low":6.9267,"ref_5d_avg_range":0.2727,"sr14":{"levels":[{"lo":6.84,"hi":6.8824,"mid":6.8612,"touches":2,"last_touch_days_ago":1},{"lo":6.96,"hi":7.0203,"mid":6.9988,"touches":4,"last_touch_days_ago":8},{"lo":7.065,"hi":7.1,"mid":7.0857,"touches":7,"last_touch_days_ago":0},{"lo":7.165,"hi":7.205,"mid":7.1833,"touches":3,"last_touch_days_ago":1},{"lo":7.25,"hi":7.315,"mid":7.2934,"touches":5,"last_touch_days_ago":3},{"lo":7.33,"hi":7.385,"mid":7.36,"touches":4,"last_touch_days_ago":4},{"lo":7.56,"hi":7.61,"mid":7.585,"touches":2,"last_touch_days_ago":11}],"high":7.61,"low":6.761,"atr":0.3099,"sessions":14,"tol":0.0775}}