{"symbol":"ADTN","for_date":"2026-10-01","built":"2026-09-30T16:35:34-04:00","sessions":["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","2026-09-29","2026-09-30"],"vol_per_min":[19794.6,3242.1,2073.9,2406.4,1487.3,2165.2,3678.2,2297.9,1294.4,3207.4,2370.3,1658.1,1565.4,1316.9,2530.4,2092.9,1508.4,1452.9,1908.4,781.3,1169.4,1349.6,4402.9,2463.1,1830.4,1529.3,1036.3,1241.9,3184.6,2051.8,3054.4,1366.1,2121.6,3776.5,1271.6,1251.5,1446.5,1371.8,1681.8,5497.6,1503.4,2492.6,2491.5,2754.1,1909.9,5670.4,917.1,1138.3,3181.6,2041.9,5575.4,3116.4,1258.9,1170.6,1752.3,1480.6,2375.3,2164.4,1849.8,1375.9,1680.7,1672.1,1364.1,1995.1,1050.2,1987.7,2256.1,1023.3,2640.1,1658.5,1299.3,1342.3,2464.1,1687.2,3145.3,1036.5,4634.3,1973.0,1342.4,1470.6,1138.9,13358.0,1331.0,1824.6,1168.2,1424.9,3062.6,913.1,1215.7,1976.4,1087.0,3443.8,5113.3,933.6,3400.4,1495.3,1811.1,2768.2,742.9,1957.5,1557.3,1610.0,1455.1,953.6,2522.8,2254.8,1428.9,1035.5,862.5,2341.5,2824.6,2546.9,1476.8,3037.1,2415.8,1406.6,5515.0,2414.1,1683.9,2248.1,2759.9,1214.0,2404.6,1124.0,1287.1,1244.8,2234.3,1108.9,1499.1,858.1,1226.1,1028.6,3441.9,1337.0,945.8,925.4,963.0,1906.5,1101.1,1020.9,1177.2,1325.1,820.3,1077.0,1678.8,698.6,654.9,658.6,2729.8,1632.6,1800.2,1392.1,5821.2,728.1,824.9,2942.2,1906.4,1699.6,643.0,649.1,1081.9,1261.6,2380.9,1693.7,1300.7,2302.4,2745.9,1813.1,1723.5,730.9,2186.8,1324.4,477.6,2022.8,1793.5,1532.1,1442.9,4389.1,1908.5,2154.2,2113.3,876.3,523.9,1374.4,1518.9,728.8,589.4,1630.4,1256.7,2142.4,980.6,2486.7,1897.1,1202.0,1176.7,2027.2,896.7,1276.9,1169.9,2663.4,1185.4,1815.3,2738.9,429.9,1149.0,1041.1,891.9,813.9,1839.9,2218.6,2481.9,2801.9,1039.9,6050.6,892.1,1867.7,750.1,1181.8,2861.9,1802.9,2721.1,1811.0,1426.9,1855.6,1129.3,3913.6,1237.0,1699.0,1143.6,1560.0,2253.4,332.1,1750.0,1605.2,1597.9,889.0,672.9,580.3,1522.8,1837.5,1705.0,2503.8,818.6,1815.6,940.1,1117.1,1160.0,1202.2,866.6,1313.9,1998.6,814.6,2323.4,850.6,2904.4,2635.6,3225.4,2805.1,964.4,2709.8,4757.1,1371.3,2408.9,1225.9,1217.6,538.7,1223.9,1549.5,1962.4,1216.9,3636.7,1482.9,1298.9,1345.0,2856.1,931.6,1232.4,1003.6,1189.8,533.8,889.9,1304.0,1634.6,1087.4,1746.1,825.7,7275.4,4194.6,1420.6,1238.9,1782.6,2000.1,1331.2,1895.2,1392.7,1499.4,1737.1,2401.1,9636.9,1914.6,1967.6,3106.1,2285.2,1162.6,839.9,2139.6,2378.4,1824.9,1715.4,3442.1,1559.1,1795.6,2248.1,853.9,4069.6,1063.5,4244.9,2735.5,3376.0,1048.8,1301.9,831.7,1977.4,1599.6,1506.4,1209.9,1088.3,2250.9,4212.3,5209.5,4296.7,2134.6,2365.1,1674.6,1695.6,1964.4,1409.0,5047.2,6989.6,2158.5,984.8,1212.6,4062.1,2585.7,2304.3,2010.3,6937.7,3061.1,3954.5,3636.9,2643.1,1440.6,2468.9,1875.4,2894.9,2545.4,2809.1,1509.3,2738.8,7720.4,2781.7,3131.6,7350.5,3036.8,2490.7,2753.8,2342.5,3652.9,4667.6,3075.9,10283.9,5902.5,3432.4,4405.0,5651.9,37444.9,9175.5,6708.4,7588.6,7596.9,13668.1,6948.6,6797.4,10177.1,18085.5,22781.4,17576.9,26653.4,32358.7,58175.4],"cum_vol":[19794.6,23036.7,25110.6,27517.1,29004.4,31169.6,34847.8,37145.6,38440.0,41647.4,44017.7,45675.8,47241.2,48558.1,51088.5,53181.4,54689.8,56142.6,58051.1,58832.4,60001.7,61351.3,65754.1,68217.3,70047.7,71577.0,72613.3,73855.1,77039.8,79091.6,82145.9,83512.1,85633.6,89410.1,90681.7,91933.2,93379.7,94751.5,96433.3,101930.9,103434.4,105927.0,108418.5,111172.6,113082.5,118752.9,119669.9,120808.2,123989.9,126031.7,131607.1,134723.5,135982.4,137153.0,138905.3,140385.9,142761.2,144925.6,146775.4,148151.2,149831.9,151504.0,152868.1,154863.2,155913.4,157901.1,160157.3,161180.6,163820.6,165479.1,166778.4,168120.7,170584.8,172272.0,175417.3,176453.8,181088.1,183061.1,184403.5,185874.1,187013.0,200371.0,201702.0,203526.6,204694.9,206119.7,209182.4,210095.5,211311.2,213287.6,214374.6,217818.4,222931.6,223865.3,227265.7,228761.0,230572.1,233340.3,234083.1,236040.6,237597.9,239207.9,240663.1,241616.7,244139.5,246394.3,247823.2,248858.7,249721.2,252062.7,254887.4,257434.2,258911.0,261948.1,264363.9,265770.4,271285.4,273699.6,275383.5,277631.6,280391.5,281605.5,284010.1,285134.1,286421.2,287666.0,289900.3,291009.1,292508.2,293366.3,294592.4,295620.9,299062.8,300399.8,301345.6,302270.9,303233.9,305140.4,306241.6,307262.4,308439.6,309764.7,310585.0,311662.0,313340.8,314039.4,314694.3,315352.9,318082.6,319715.2,321515.4,322907.6,328728.8,329456.9,330281.8,333224.0,335130.4,336830.0,337473.0,338122.1,339204.1,340465.6,342846.5,344540.2,345840.9,348143.4,350889.2,352702.4,354425.9,355156.8,357343.6,358667.9,359145.5,361168.3,362961.8,364493.9,365936.8,370325.9,372234.4,374388.6,376501.9,377378.1,377902.1,379276.5,380795.4,381524.2,382113.6,383743.9,385000.6,387143.1,388123.6,390610.4,392507.5,393709.5,394886.2,396913.4,397810.1,399087.0,400256.9,402920.4,404105.7,405921.0,408659.9,409089.8,410238.8,411279.9,412171.8,412985.6,414825.6,417044.1,419526.0,422327.9,423367.7,429418.3,430310.4,432178.1,432928.2,434110.0,436971.9,438774.9,441495.9,443306.9,444733.9,446589.5,447718.8,451632.4,452869.4,454568.4,455711.9,457271.9,459525.3,459857.4,461607.4,463212.6,464810.5,465699.5,466372.4,466952.7,468475.5,470313.0,472018.0,474521.8,475340.4,477155.9,478096.0,479213.1,480373.1,481575.3,482441.9,483755.7,485754.4,486569.0,488892.4,489743.0,492647.4,495283.0,498508.4,501313.5,502277.9,504987.7,509744.8,511116.1,513525.0,514750.9,515968.5,516507.2,517731.1,519280.6,521243.1,522459.9,526096.6,527579.5,528878.4,530223.4,533079.4,534011.0,535243.4,536247.1,537436.9,537970.6,538860.6,540164.6,541799.1,542886.5,544632.6,545458.4,552733.7,556928.3,558348.9,559587.9,561370.4,563370.6,564701.8,566597.0,567989.7,569489.1,571226.2,573627.4,583264.3,585178.9,587146.6,590252.7,592537.9,593700.5,594540.4,596680.0,599058.4,600883.4,602598.8,606040.9,607599.9,609395.6,611643.6,612497.5,616567.1,617630.6,621875.5,624611.0,627987.0,629035.8,630337.7,631169.4,633146.9,634746.5,636252.9,637462.8,638551.1,640801.9,645014.2,650223.7,654520.4,656655.1,659020.2,660694.8,662390.4,664354.7,665763.7,670810.9,677800.5,679959.0,680943.8,682156.4,686218.5,688804.2,691108.5,693118.8,700056.5,703117.6,707072.1,710709.1,713352.2,714792.8,717261.6,719137.1,722031.9,724577.3,727386.4,728895.6,731634.4,739354.8,742136.5,745268.1,752618.6,755655.4,758146.1,760899.9,763242.4,766895.2,771562.9,774638.8,784922.6,790825.1,794257.6,798662.6,804314.5,841759.4,850934.9,857643.3,865231.9,872828.8,886496.9,893445.6,900242.9,910420.0,928505.5,951286.9,968863.7,995517.1,1027875.9,1086051.2],"abs_move_pct":[0.4318,0.7052,0.5428,0.8264,0.9678,1.0075,0.9068,0.8852,0.9809,1.0248,1.0392,1.1225,1.069,1.0664,1.1224,1.0749,1.0376,1.0457,1.0762,1.1252,1.0991,1.1006,1.1976,1.2339,1.2655,1.2231,1.2309,1.2347,1.2238,1.2828,1.2509,1.2616,1.31,1.4029,1.3094,1.2768,1.3034,1.3029,1.2479,1.2857,1.2957,1.2899,1.3025,1.2972,1.2939,1.3041,1.3144,1.3555,1.3917,1.366,1.2153,1.2272,1.3007,1.3551,1.3159,1.3356,1.3501,1.3304,1.3325,1.3462,1.3414,1.2958,1.2684,1.2798,1.2626,1.2423,1.2878,1.2885,1.2666,1.2888,1.3217,1.399,1.4008,1.4473,1.3988,1.4524,1.3595,1.3462,1.3445,1.3716,1.3837,1.3847,1.4141,1.4579,1.4699,1.448,1.4384,1.4182,1.4331,1.4589,1.4395,1.3998,1.4248,1.4406,1.4639,1.4344,1.4354,1.4158,1.4365,1.4102,1.4645,1.4697,1.4401,1.4354,1.4349,1.405,1.4551,1.4559,1.451,1.4418,1.5274,1.5479,1.5377,1.5421,1.5083,1.4868,1.4646,1.4377,1.4139,1.4423,1.4629,1.4471,1.4111,1.4457,1.4394,1.4358,1.4161,1.4145,1.4262,1.4261,1.4166,1.3891,1.3932,1.4187,1.4237,1.4234,1.4381,1.4521,1.4928,1.4285,1.4084,1.4581,1.4408,1.47,1.4441,1.4377,1.4379,1.4373,1.4393,1.4288,1.5136,1.5287,1.5283,1.5244,1.4784,1.5131,1.5076,1.5901,1.5958,1.6058,1.5855,1.5796,1.6491,1.5895,1.5802,1.506,1.4544,1.4206,1.3659,1.3756,1.3937,1.3802,1.3594,1.3546,1.3209,1.3363,1.3211,1.2961,1.2715,1.2698,1.2497,1.2741,1.2914,1.3016,1.2811,1.2414,1.2212,1.2023,1.1872,1.2205,1.2109,1.236,1.2259,1.233,1.2611,1.2837,1.2315,1.2221,1.2565,1.2562,1.2762,1.261,1.2909,1.2956,1.2963,1.3214,1.3206,1.3118,1.3025,1.3394,1.377,1.3669,1.4011,1.3962,1.3909,1.3596,1.3806,1.3656,1.3556,1.366,1.3602,1.3097,1.3335,1.3351,1.2966,1.2859,1.3313,1.326,1.3301,1.3557,1.3755,1.3895,1.4007,1.4049,1.424,1.4221,1.4552,1.4297,1.4493,1.4456,1.4364,1.4666,1.4678,1.4881,1.4789,1.486,1.5113,1.5006,1.5126,1.5058,1.5012,1.4963,1.4738,1.4613,1.4564,1.4011,1.3807,1.3593,1.3698,1.3439,1.3397,1.3436,1.3495,1.3347,1.3597,1.3501,1.3265,1.3192,1.3407,1.3251,1.3309,1.3913,1.4102,1.3896,1.3999,1.41,1.4299,1.3885,1.369,1.3787,1.3987,1.3888,1.3641,1.3695,1.3374,1.382,1.3693,1.3293,1.3396,1.3544,1.3415,1.3459,1.3492,1.364,1.3941,1.3593,1.3841,1.3992,1.3938,1.3537,1.3736,1.4137,1.4255,1.4492,1.4511,1.4881,1.4644,1.4593,1.4488,1.418,1.4385,1.3989,1.3847,1.3799,1.4363,1.4127,1.4071,1.4446,1.4608,1.4612,1.471,1.471,1.4675,1.4884,1.4758,1.4706,1.466,1.4807,1.4803,1.49,1.4779,1.5305,1.5345,1.4996,1.494,1.5469,1.5185,1.533,1.5521,1.5813,1.577,1.5753,1.596,1.6259,1.5898,1.6147,1.5748,1.6592,1.7144,1.7036,1.7391,1.7449,1.7718,1.8044,1.8143,1.864,1.8782,1.8852,1.8887,1.9105,1.8939,1.8845,1.8747,1.8562,1.8747,1.8636,1.9014,1.9114,1.9626,1.9535,1.9795,2.0581,2.0777,2.0659,2.053,2.0364,2.0331,2.0176,2.022,2.0082,1.9626,1.9731,2.0076,1.992,2.0171,1.9554,1.9192,1.9253,1.9277,1.9369],"open5_vol":29004.4,"days":14,"atr14":0.27953571428571433,"adv14":1626965,"avg_range_pct14":3.668,"prev_close":6.835,"prev_high":6.935,"prev_low":6.73,"high_20d":7.64,"ref_5d_high":7.18,"ref_5d_low":6.73,"ref_5d_avg_high":7.039,"ref_5d_avg_low":6.7947,"ref_5d_avg_range":0.2443,"sr14":{"levels":[{"lo":6.73,"hi":6.761,"mid":6.7503,"touches":3,"last_touch_days_ago":0},{"lo":6.84,"hi":6.8824,"mid":6.8612,"touches":2,"last_touch_days_ago":3},{"lo":6.91,"hi":6.96,"mid":6.935,"touches":3,"last_touch_days_ago":0},{"lo":7.0,"hi":7.065,"mid":7.0267,"touches":3,"last_touch_days_ago":5},{"lo":7.08,"hi":7.1,"mid":7.0892,"touches":6,"last_touch_days_ago":2},{"lo":7.18,"hi":7.205,"mid":7.1925,"touches":2,"last_touch_days_ago":3},{"lo":7.25,"hi":7.315,"mid":7.2934,"touches":5,"last_touch_days_ago":5},{"lo":7.33,"hi":7.385,"mid":7.3517,"touches":3,"last_touch_days_ago":6}],"high":7.61,"low":6.73,"atr":0.2795,"sessions":14,"tol":0.0699}}