{"symbol":"ADTN","for_date":"2026-10-05","built":"2026-10-02T16:35:56-04:00","sessions":["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","2026-10-01","2026-10-02"],"vol_per_min":[21136.9,3182.2,1816.7,2711.3,1684.0,1850.8,3647.2,2004.7,1277.3,3302.5,2390.0,1313.6,1468.6,1634.7,2402.7,2317.6,1433.7,1490.8,1728.6,899.7,2911.6,1278.3,3556.8,2466.9,1302.1,1861.3,1325.0,1072.1,2156.3,1933.7,2278.9,1438.9,2851.0,2991.8,1382.6,1323.4,1946.4,1353.3,1846.0,7079.8,1970.1,2448.8,1683.0,2925.6,1905.4,5937.9,968.6,1501.4,2443.1,1766.8,4944.1,2425.6,1182.7,1262.8,1790.1,1054.0,1151.1,1331.8,2041.8,1130.4,2601.8,2418.6,1633.4,1213.4,564.1,1428.9,2170.6,1541.9,1462.9,1215.6,1648.5,1135.2,2628.1,1681.5,3642.2,1160.9,4905.4,1811.2,1418.1,1493.6,5667.7,13358.9,1466.9,2289.0,1612.4,4099.1,3155.8,1168.6,1631.6,1079.7,1195.8,2454.4,2103.7,852.1,2136.4,1576.6,1701.7,2579.7,1074.1,1742.7,1431.1,1559.2,1256.2,1491.8,2409.4,1965.1,1916.9,1135.2,934.4,1963.9,3083.7,3770.2,1576.9,3127.6,2568.4,1650.6,3364.9,2291.6,1638.6,1794.8,2537.6,1297.9,1883.0,997.5,1775.1,1422.0,6087.9,1593.0,1791.6,1332.1,1382.9,1093.1,3410.6,1420.9,937.8,1721.1,1599.0,2499.9,1098.4,810.8,1788.6,937.1,910.2,2802.9,1350.0,12658.7,838.6,784.2,3310.9,1634.8,2871.6,1606.5,6160.5,857.7,785.1,2012.1,1820.9,1658.6,742.6,924.6,975.1,1197.7,2755.4,1851.5,1372.1,1751.8,2900.9,1307.9,1612.0,701.5,1583.1,3386.3,510.5,2214.0,2091.6,825.0,2424.5,4401.4,1986.8,2055.6,1169.1,1272.1,961.1,1210.4,2680.4,826.2,1449.4,1537.7,1382.0,859.2,956.1,2694.3,1963.7,1693.9,1343.6,1637.9,593.7,793.6,873.4,2838.6,1824.9,1148.9,2182.8,632.9,1961.4,1097.4,731.4,1597.5,1355.2,4542.9,2518.3,2483.7,1014.8,6013.6,1144.6,2082.4,928.8,868.4,3025.8,1670.6,2159.9,1628.1,1427.6,1653.0,1288.5,4019.4,3093.9,3154.4,1912.4,2084.9,3132.7,344.2,1737.1,2292.9,1939.9,917.3,767.1,716.9,1430.6,1795.9,2667.3,2402.4,838.9,1406.4,1320.0,1105.4,2716.7,1252.6,950.9,1844.9,2310.3,1164.1,3181.1,1963.3,3999.4,2497.6,1709.6,2108.4,1657.9,2016.4,5441.9,1551.9,2484.2,1263.4,2582.7,620.4,1574.9,1995.1,1770.9,1440.1,3309.9,1756.5,1185.8,1692.6,2857.4,1228.0,1056.9,1425.1,1215.1,581.4,1402.2,1560.9,1874.5,1321.3,1814.3,901.4,1056.1,3980.7,1320.3,1905.4,2478.3,2922.3,1493.0,1740.6,1695.7,1324.7,1868.9,2684.9,9790.6,2041.0,2294.4,4019.4,2625.6,1164.8,1112.9,3031.5,2749.4,2295.9,1122.6,3370.1,1676.8,2013.2,2213.8,835.6,4297.6,1250.5,3936.2,2536.9,2952.7,1341.2,1329.6,663.6,1864.9,1802.3,1720.3,1388.9,1587.1,2198.4,2534.6,5267.6,3951.2,1343.1,2489.6,2876.8,1869.1,1651.2,1592.9,3474.0,4146.4,1607.9,1338.4,1318.3,3719.2,2730.7,4137.6,2453.3,6985.1,2727.9,3408.4,3433.1,2385.1,2012.9,2453.5,5773.1,4225.4,2491.8,2954.6,1050.7,2497.6,8058.0,2787.7,3635.9,7490.3,2600.1,3283.3,2718.7,6985.1,3788.8,4488.7,3534.1,8489.0,5689.7,4562.1,4764.2,6514.5,31288.9,9607.3,6580.1,6888.3,8288.4,13465.3,6928.5,7597.3,13052.6,18237.5,23251.9,14368.6,26743.4,46478.1,58259.3],"cum_vol":[21136.9,24319.1,26135.8,28847.1,30531.1,32381.9,36029.1,38033.8,39311.1,42613.6,45003.6,46317.2,47785.9,49420.6,51823.3,54140.9,55574.6,57065.4,58794.0,59693.7,62605.3,63883.6,67440.4,69907.2,71209.3,73070.6,74395.6,75467.7,77624.0,79557.7,81836.6,83275.5,86126.5,89118.3,90500.9,91824.3,93770.6,95123.9,96969.9,104049.7,106019.8,108468.6,110151.6,113077.1,114982.6,120920.5,121889.1,123390.5,125833.6,127600.4,132544.5,134970.1,136152.9,137415.6,139205.7,140259.7,141410.8,142742.6,144784.4,145914.7,148516.5,150935.1,152568.5,153781.9,154346.1,155775.0,157945.6,159487.5,160950.4,162166.0,163814.5,164949.7,167577.8,169259.3,172901.5,174062.4,178967.7,180778.9,182197.0,183690.6,189358.3,202717.1,204184.1,206473.1,208085.4,212184.5,215340.3,216508.9,218140.6,219220.3,220416.1,222870.4,224974.1,225826.2,227962.6,229539.2,231240.9,233820.6,234894.8,236637.5,238068.6,239627.8,240884.0,242375.8,244785.2,246750.4,248667.2,249802.4,250736.8,252700.7,255784.4,259554.6,261131.5,264259.1,266827.4,268478.1,271842.9,274134.5,275773.1,277567.9,280105.5,281403.4,283286.4,284283.9,286059.1,287481.1,293568.9,295161.9,296953.6,298285.7,299668.6,300761.8,304172.4,305593.3,306531.1,308252.1,309851.1,312351.0,313449.4,314260.2,316048.8,316985.9,317896.1,320699.0,322049.0,334707.7,335546.3,336330.5,339641.4,341276.1,344147.7,345754.2,351914.7,352772.4,353557.5,355569.6,357390.6,359049.2,359791.8,360716.4,361691.5,362889.2,365644.6,367496.1,368868.2,370620.0,373520.9,374828.9,376440.9,377142.4,378725.5,382111.8,382622.3,384836.3,386927.9,387752.9,390177.4,394578.9,396565.6,398621.2,399790.4,401062.5,402023.6,403234.0,405914.4,406740.6,408190.0,409727.7,411109.7,411968.9,412925.0,415619.3,417583.0,419276.9,420620.4,422258.4,422852.1,423645.7,424519.1,427357.7,429182.6,430331.6,432514.4,433147.3,435108.7,436206.1,436937.4,438534.9,439890.1,444433.1,446951.4,449435.1,450449.9,456463.4,457608.1,459690.5,460619.3,461487.6,464513.4,466184.1,468344.0,469972.1,471399.8,473052.8,474341.3,478360.6,481454.6,484609.0,486521.4,488606.2,491738.9,492083.1,493820.2,496113.1,498052.9,498970.2,499737.3,500454.2,501884.8,503680.6,506347.9,508750.3,509589.1,510995.5,512315.5,513420.9,516137.6,517390.2,518341.1,520186.0,522496.3,523660.4,526841.5,528804.8,532804.2,535301.8,537011.4,539119.8,540777.6,542794.0,548235.9,549787.8,552272.0,553535.4,556118.1,556738.6,558313.4,560308.6,562079.4,563519.6,566829.5,568586.0,569771.8,571464.4,574321.9,575549.9,576606.8,578031.9,579247.1,579828.5,581230.7,582791.6,584666.1,585987.4,587801.7,588703.1,589759.2,593739.9,595060.2,596965.6,599443.9,602366.2,603859.2,605599.8,607295.5,608620.2,610489.1,613173.9,622964.5,625005.5,627299.9,631319.3,633944.9,635109.6,636222.5,639254.0,642003.4,644299.3,645421.9,648792.0,650468.8,652482.0,654695.8,655531.4,659829.0,661079.5,665015.7,667552.6,670505.3,671846.5,673176.1,673839.8,675704.6,677506.9,679227.2,680616.1,682203.2,684401.6,686936.2,692203.8,696155.0,697498.1,699987.7,702864.5,704733.6,706384.9,707977.7,711451.7,715598.1,717206.1,718544.4,719862.7,723581.9,726312.6,730450.3,732903.6,739888.7,742616.6,746025.1,749458.1,751843.2,753856.1,756309.6,762082.7,766308.1,768799.9,771754.4,772805.1,775302.7,783360.7,786148.4,789784.3,797274.6,799874.7,803158.0,805876.7,812861.9,816650.6,821139.4,824673.5,833162.5,838852.2,843414.4,848178.6,854693.1,885981.9,895589.2,902169.4,909057.6,917346.0,930811.3,937739.8,945337.1,958389.6,976627.1,999879.0,1014247.6,1040991.0,1087469.1,1145728.4],"abs_move_pct":[0.3229,0.5717,0.4338,0.6526,0.8001,0.8609,0.7814,0.7952,0.9422,0.9925,1.05,1.1259,1.1256,1.1231,1.1742,1.1175,1.0548,1.0225,1.0517,1.0661,0.9954,0.9773,1.0659,1.0769,1.1063,1.1304,1.1701,1.1315,1.1214,1.1598,1.1791,1.2397,1.2298,1.3373,1.2673,1.2347,1.2413,1.2255,1.1447,1.1666,1.1619,1.1523,1.0951,1.0898,1.0907,1.1058,1.1188,1.1479,1.15,1.1396,0.9591,0.9515,1.0316,1.0758,1.0561,1.0506,1.0849,1.0933,1.08,1.0856,1.0768,1.0159,0.9874,0.9539,0.9691,0.944,0.9922,1.0283,1.0552,1.0878,1.0936,1.1083,1.13,1.1427,1.124,1.183,1.1155,1.1014,1.0894,1.0724,1.0589,1.08,1.0791,1.1238,1.166,1.1647,1.1647,1.1342,1.1593,1.1851,1.1702,1.1154,1.1591,1.1765,1.17,1.1354,1.1513,1.1119,1.1226,1.1208,1.17,1.1854,1.1901,1.1957,1.1858,1.1512,1.2062,1.2267,1.2171,1.2525,1.357,1.4134,1.4391,1.4383,1.4346,1.3981,1.4142,1.3844,1.3548,1.3679,1.3836,1.3429,1.2965,1.3213,1.3049,1.2958,1.2764,1.2695,1.2861,1.3011,1.3006,1.3073,1.3381,1.3431,1.338,1.3474,1.3624,1.3859,1.4221,1.3871,1.377,1.4122,1.4047,1.4645,1.4581,1.4617,1.508,1.4976,1.4763,1.4688,1.5387,1.5542,1.5689,1.5699,1.5436,1.5834,1.5882,1.6358,1.6414,1.646,1.6466,1.6255,1.6796,1.6249,1.6258,1.5559,1.5161,1.5152,1.4557,1.4608,1.4936,1.5004,1.4744,1.484,1.4749,1.4951,1.4905,1.4687,1.4461,1.4146,1.3997,1.4141,1.4462,1.4564,1.4214,1.3715,1.3714,1.3764,1.3498,1.3308,1.3405,1.3604,1.3502,1.3572,1.3605,1.3831,1.3503,1.3552,1.3804,1.3595,1.3492,1.329,1.3548,1.3494,1.3595,1.3943,1.3784,1.3549,1.3505,1.4229,1.4701,1.4802,1.5245,1.524,1.515,1.4991,1.5191,1.499,1.5141,1.5244,1.4994,1.4491,1.4688,1.4795,1.4405,1.4348,1.4955,1.4862,1.4709,1.5169,1.562,1.562,1.5732,1.5678,1.6065,1.6028,1.643,1.6224,1.6374,1.6379,1.6892,1.7143,1.6956,1.7062,1.697,1.6988,1.7238,1.6978,1.7098,1.7076,1.693,1.688,1.655,1.6181,1.6181,1.5579,1.5328,1.4769,1.4971,1.4461,1.4614,1.4802,1.481,1.4713,1.4661,1.4566,1.4329,1.4352,1.452,1.4279,1.4368,1.5071,1.5209,1.4958,1.5155,1.5101,1.5055,1.4648,1.4448,1.4496,1.4799,1.4752,1.4709,1.4774,1.4542,1.4789,1.4764,1.4363,1.4466,1.4515,1.4579,1.4412,1.4454,1.4806,1.5158,1.4711,1.496,1.5158,1.5003,1.4552,1.4802,1.4956,1.4975,1.5113,1.5388,1.6056,1.5661,1.5561,1.5505,1.5197,1.5354,1.4957,1.4801,1.4713,1.5274,1.5038,1.4788,1.5163,1.5523,1.5579,1.5628,1.5674,1.5703,1.5952,1.5774,1.5722,1.5575,1.5823,1.5622,1.577,1.5545,1.5833,1.5922,1.5475,1.5369,1.5749,1.5518,1.5713,1.5763,1.5812,1.5772,1.57,1.5614,1.5818,1.5401,1.5698,1.53,1.58,1.6304,1.6343,1.6748,1.6858,1.7033,1.6965,1.7207,1.771,1.7999,1.8019,1.8359,1.8726,1.8363,1.8124,1.7922,1.764,1.7675,1.7363,1.7299,1.7298,1.7567,1.747,1.7681,1.8472,1.8418,1.7905,1.7573,1.7658,1.762,1.7465,1.7314,1.7262,1.6724,1.703,1.7026,1.652,1.6779,1.6099,1.6034,1.5905,1.6868,1.7306],"open5_vol":30531.1,"days":14,"atr14":0.2609642857142857,"adv14":1758636,"avg_range_pct14":3.697,"prev_close":7.04,"prev_high":7.25,"prev_low":6.93,"high_20d":7.64,"ref_5d_high":7.25,"ref_5d_low":6.73,"ref_5d_avg_high":7.069,"ref_5d_avg_low":6.7932,"ref_5d_avg_range":0.2758,"sr14":{"levels":[{"lo":6.73,"hi":6.785,"mid":6.759,"touches":4,"last_touch_days_ago":1},{"lo":6.84,"hi":6.8824,"mid":6.8612,"touches":2,"last_touch_days_ago":5},{"lo":6.91,"hi":6.96,"mid":6.9337,"touches":4,"last_touch_days_ago":0},{"lo":7.0,"hi":7.065,"mid":7.0325,"touches":2,"last_touch_days_ago":7},{"lo":7.08,"hi":7.1,"mid":7.0892,"touches":6,"last_touch_days_ago":4},{"lo":7.16,"hi":7.205,"mid":7.1817,"touches":3,"last_touch_days_ago":1},{"lo":7.25,"hi":7.315,"mid":7.2864,"touches":5,"last_touch_days_ago":0},{"lo":7.33,"hi":7.34,"mid":7.335,"touches":2,"last_touch_days_ago":8}],"high":7.34,"low":6.73,"atr":0.261,"sessions":14,"tol":0.0652}}