{"symbol":"ADTN","for_date":"2026-06-30","built":"2026-09-29T23:40:46-04:00","sessions":["2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29"],"vol_per_min":[35781.3,3120.0,5424.6,4445.5,3329.6,2973.1,4538.0,2734.9,3447.7,3559.1,5371.3,4422.0,3077.0,2960.6,5628.1,5879.5,4509.4,6052.1,4426.1,2429.4,4472.9,2620.1,3005.3,3149.3,14111.6,3824.1,4484.9,6008.2,3080.9,3902.4,4056.1,2520.6,3985.1,3461.1,3346.1,3903.1,2537.2,5565.3,3653.7,3392.1,2839.0,3794.2,2486.6,2287.9,3343.6,4818.1,11026.1,3816.2,3267.7,4419.1,9285.9,2303.6,3912.9,2658.2,4423.7,1788.6,2605.3,2417.9,4946.9,1857.4,5771.4,2443.4,6654.9,4681.1,2573.7,6011.3,3249.9,5287.7,1711.1,4602.7,1940.4,2546.6,1989.9,3585.4,3201.0,2794.5,3125.3,2872.6,2308.2,2743.6,2799.3,2128.3,2664.4,2697.1,4974.1,2120.6,4149.0,2929.1,2040.8,5013.9,2522.4,3606.9,1859.7,2870.3,3381.6,3938.1,2648.9,2431.2,2450.4,6378.1,2161.6,3704.7,2326.8,2178.5,2170.6,3005.4,2309.6,2595.4,3079.1,3280.7,1970.7,1501.2,2471.1,1859.5,2844.8,2436.2,2077.9,2041.1,1488.3,2979.4,3429.9,9339.0,3468.4,2390.8,2635.2,3958.7,2859.1,3426.9,2854.1,2315.1,4116.8,2782.4,1323.1,1321.2,1572.4,2772.9,2835.9,1526.0,2088.7,4305.3,1799.7,2671.9,2644.4,2273.4,3288.9,1622.2,2103.6,1290.7,1316.3,2551.3,2870.5,3122.1,1529.9,2425.0,1540.5,1925.6,1692.1,1870.1,1899.4,2091.6,1370.5,2235.6,1408.9,2056.0,1448.4,1717.8,1921.0,1758.7,1660.0,2253.0,2969.1,1831.1,2984.1,2526.8,1114.7,1879.6,2116.9,929.1,1081.4,1399.1,3875.9,4634.4,1872.5,2026.6,3512.5,2190.8,3893.6,3523.7,2960.0,5644.2,2130.4,1873.1,1400.4,967.1,1698.8,2180.9,3792.1,1474.4,1511.1,2221.6,1882.1,1881.6,2471.7,1839.6,1654.5,5256.6,3834.1,2478.7,2143.0,7721.4,3852.1,3821.0,160522.6,1433.0,1101.0,1775.4,2566.0,2578.2,1798.4,2765.3,1698.3,1619.9,1352.1,1699.4,1979.1,2102.1,3180.9,1089.6,2306.2,1298.6,1912.4,903.4,2561.1,1385.2,776.4,1350.9,798.9,1686.0,4539.6,2869.3,5722.8,1775.4,3708.4,1786.0,3381.1,4907.3,1765.9,2451.9,1795.1,2228.8,2167.1,2975.9,4256.3,1969.5,3036.4,1304.1,2627.7,3616.9,2682.6,2025.3,1944.6,2457.4,1793.6,3213.8,1996.3,2758.4,6297.0,2659.2,2669.9,3158.4,3792.9,4918.6,3061.0,2861.5,3331.7,4119.2,3141.5,3181.9,3254.7,2493.1,2501.1,3145.9,1441.9,2547.2,1672.9,1638.9,2803.9,2680.9,1840.6,2640.8,1881.6,5680.0,1950.5,3082.9,1862.4,2553.4,2028.4,1913.9,2282.0,1989.3,1721.4,3074.7,4274.8,5982.2,2017.9,1917.6,2364.9,2113.1,3199.3,2532.4,2313.7,1763.2,3840.7,3014.9,1503.9,2782.2,4392.6,1866.6,2580.5,2370.2,3224.4,1769.0,3434.2,1585.4,3025.2,5235.7,3044.9,1737.8,1944.9,2805.1,2188.8,3152.3,2917.8,6311.4,4138.1,2750.2,3005.5,2739.2,3493.4,2392.6,3372.1,2235.6,1912.4,1982.0,3492.4,3124.6,35296.0,3531.6,1917.6,3578.1,3473.4,4044.4,3848.6,2967.7,2289.3,4054.1,3100.9,5280.9,8314.6,3535.2,5524.8,6292.1,7601.7,5226.4,6391.1,7307.2,4090.7,5284.0,5176.8,7703.3,10210.5,12521.0,5548.9,5568.7,4488.1,7119.4,6032.2,6849.5,9376.1,8615.9,23547.5,16527.1,14551.8,13449.8,20324.3,23866.8,23921.9,29800.1,39535.4,83893.1],"cum_vol":[35781.3,38901.3,44325.9,48771.4,52101.1,55074.2,59612.2,62347.1,65794.9,69353.9,74725.2,79147.2,82224.2,85184.9,90812.9,96692.4,101201.8,107253.9,111680.1,114109.4,118582.3,121202.4,124207.6,127356.9,141468.6,145292.7,149777.6,155785.8,158866.7,162769.1,166825.2,169345.9,173330.9,176792.0,180138.1,184041.1,186578.4,192143.6,195797.4,199189.5,202028.5,205822.7,208309.3,210597.1,213940.7,218758.9,229784.9,233601.1,236868.9,241288.0,250573.9,252877.5,256790.4,259448.6,263872.3,265660.9,268266.2,270684.1,275630.9,277488.3,283259.6,285703.0,292357.9,297038.9,299612.6,305623.9,308873.9,314161.6,315872.7,320475.4,322415.9,324962.4,326952.4,330537.8,333738.8,336533.3,339658.6,342531.1,344839.4,347582.9,350382.2,352510.5,355174.9,357871.9,362846.1,364966.7,369115.7,372044.9,374085.6,379099.5,381621.9,385228.8,387088.5,389958.8,393340.4,397278.5,399927.4,402358.6,404809.0,411187.1,413348.8,417053.5,419380.3,421558.8,423729.4,426734.8,429044.4,431639.8,434718.9,437999.6,439970.4,441471.6,443942.6,445802.1,448646.9,451083.1,453161.0,455202.1,456690.4,459669.8,463099.6,472438.6,475907.1,478297.9,480933.1,484891.8,487750.9,491177.9,494032.0,496347.1,500463.9,503246.3,504569.4,505890.6,507462.9,510235.8,513071.7,514597.7,516686.4,520991.7,522791.4,525463.3,528107.6,530381.1,533670.0,535292.2,537395.9,538686.6,540002.9,542554.1,545424.6,548546.8,550076.7,552501.7,554042.2,555967.9,557659.9,559530.0,561429.4,563521.0,564891.5,567127.1,568535.9,570591.9,572040.3,573758.1,575679.1,577437.8,579097.8,581350.8,584319.9,586151.0,589135.1,591661.9,592776.6,594656.3,596773.1,597702.3,598783.6,600182.7,604058.6,608693.0,610565.5,612592.1,616104.6,618295.4,622189.0,625712.7,628672.7,634316.9,636447.4,638320.5,639720.9,640688.0,642386.8,644567.6,648359.7,649834.1,651345.3,653566.9,655449.0,657330.6,659802.4,661642.0,663296.5,668553.1,672387.3,674866.0,677009.0,684730.4,688582.6,692403.6,852926.2,854359.2,855460.2,857235.6,859801.6,862379.9,864178.3,866943.6,868641.9,870261.8,871613.9,873313.3,875292.4,877394.5,880575.4,881665.1,883971.3,885269.9,887182.4,888085.7,890646.9,892032.1,892808.4,894159.4,894958.2,896644.2,901183.9,904053.1,909775.9,911551.4,915259.7,917045.7,920426.9,925334.1,927100.1,929551.9,931347.0,933575.8,935742.9,938718.7,942975.0,944944.5,947980.9,949284.9,951912.6,955529.6,958212.1,960237.4,962182.1,964639.5,966433.1,969646.9,971643.1,974401.5,980698.5,983357.7,986027.6,989186.0,992978.9,997897.5,1000958.5,1003820.0,1007151.7,1011270.9,1014412.4,1017594.3,1020849.0,1023342.1,1025843.1,1028989.1,1030430.9,1032978.1,1034651.1,1036289.9,1039093.9,1041774.8,1043615.4,1046256.1,1048137.8,1053817.8,1055768.3,1058851.2,1060713.6,1063267.1,1065295.4,1067209.4,1069491.4,1071480.6,1073202.0,1076276.7,1080551.5,1086533.7,1088551.6,1090469.1,1092834.0,1094947.1,1098146.4,1100678.8,1102992.5,1104755.7,1108596.4,1111611.3,1113115.1,1115897.4,1120289.9,1122156.6,1124737.1,1127107.3,1130331.7,1132100.7,1135534.9,1137120.3,1140145.5,1145381.2,1148426.1,1150163.9,1152108.7,1154913.9,1157102.6,1160254.9,1163172.7,1169484.1,1173622.2,1176372.4,1179377.9,1182117.1,1185610.6,1188003.1,1191375.2,1193610.8,1195523.1,1197505.1,1200997.5,1204122.1,1239418.1,1242949.7,1244867.4,1248445.4,1251918.8,1255963.1,1259811.7,1262779.4,1265068.7,1269122.9,1272223.8,1277504.7,1285819.3,1289354.5,1294879.3,1301171.4,1308773.1,1313999.4,1320390.6,1327697.8,1331788.5,1337072.5,1342249.3,1349952.6,1360163.1,1372684.1,1378233.0,1383801.7,1388289.8,1395409.2,1401441.4,1408290.9,1417667.1,1426283.0,1449830.5,1466357.6,1480909.4,1494359.1,1514683.4,1538550.2,1562472.1,1592272.1,1631807.5,1715700.6],"abs_move_pct":[0.4435,0.4728,0.6129,0.8276,0.7012,0.7238,0.7787,0.8067,0.992,1.0971,1.005,0.8425,1.1363,1.0901,1.0085,1.0361,1.1082,1.0796,1.1882,1.2326,1.2918,1.2993,1.4176,1.444,1.4872,1.5967,1.6514,1.7272,1.7346,1.7013,1.6389,1.629,1.7576,1.8053,1.8081,1.6687,1.7593,1.8331,1.8683,1.9502,1.983,2.0145,2.0271,2.0923,2.1156,2.0481,2.2981,2.3111,2.3289,2.1294,2.0672,1.9199,2.0018,1.8394,1.821,1.8026,1.8953,2.0126,2.0105,1.9773,2.0734,2.0997,2.2097,2.1811,2.1993,2.1519,2.1028,2.1278,2.2085,2.2837,2.281,2.3563,2.3611,2.3998,2.4052,2.4244,2.4336,2.5015,2.4084,2.4063,2.3713,2.2639,2.3195,2.384,2.4388,2.4728,2.5459,2.5115,2.5769,2.5414,2.5004,2.5391,2.5531,2.4646,2.502,2.5048,2.4635,2.3766,2.4041,2.367,2.3621,2.37,2.399,2.3927,2.4288,2.4334,2.4716,2.4243,2.3832,2.4705,2.4822,2.4342,2.5173,2.5358,2.5117,2.6126,2.5711,2.646,2.6925,2.7783,2.7075,2.6627,2.6953,2.6098,2.6031,2.5891,2.6393,2.5807,2.6078,2.6202,2.5068,2.5141,2.478,2.4969,2.4767,2.482,2.5931,2.561,2.4996,2.4107,2.4147,2.3486,2.3963,2.3552,2.4365,2.4323,2.4049,2.3616,2.4255,2.4365,2.3906,2.3479,2.3724,2.3875,2.3732,2.4193,2.4067,2.4117,2.4645,2.4735,2.387,2.3871,2.3501,2.3645,2.4114,2.4842,2.4732,2.4878,2.4618,2.5565,2.5776,2.5931,2.5632,2.5175,2.4629,2.4748,2.4901,2.47,2.4637,2.553,2.5881,2.5858,2.5805,2.5663,2.5648,2.5448,2.5672,2.6348,2.6972,2.7449,2.7171,2.6741,2.6596,2.6591,2.657,2.7223,2.7437,2.7403,2.714,2.7972,2.787,2.8074,2.8425,2.7872,2.8181,2.8272,2.7878,2.7477,2.7098,2.7695,2.7702,2.7176,2.6797,2.6622,2.671,2.6458,2.5958,2.5603,2.6016,2.5948,2.6181,2.625,2.6278,2.6779,2.7112,2.753,2.7508,2.7731,2.8052,2.7736,2.7876,2.7632,2.8066,2.8492,2.8313,2.8643,2.8253,2.8034,2.7471,2.7248,2.6509,2.6557,2.5754,2.4905,2.4399,2.4358,2.4554,2.3638,2.3969,2.4185,2.3489,2.3248,2.3404,2.3302,2.323,2.3649,2.4006,2.4209,2.4734,2.4646,2.5133,2.4554,2.4219,2.5105,2.5285,2.5407,2.5784,2.5736,2.6658,2.6826,2.6107,2.6687,2.6547,2.6533,2.7218,2.6542,2.6287,2.6398,2.6254,2.6315,2.6102,2.5979,2.6221,2.5428,2.5458,2.5927,2.6472,2.6022,2.5825,2.5672,2.6718,2.6376,2.5593,2.5852,2.6235,2.6264,2.6567,2.6647,2.6813,2.6447,2.6053,2.6312,2.6143,2.5698,2.5814,2.6012,2.6775,2.6638,2.6977,2.7311,2.7621,2.7905,2.79,2.8149,2.8111,2.7675,2.7596,2.7595,2.7771,2.7884,2.7225,2.7174,2.7067,2.6938,2.7095,2.7355,2.6698,2.6092,2.6138,2.6455,2.6743,2.7064,2.7716,2.6984,2.725,2.7683,2.7746,2.7121,2.7182,2.6674,2.7043,2.6549,2.7056,2.7881,2.7873,2.8081,2.8339,2.8123,2.8005,2.7325,2.6473,2.5798,2.5954,2.5718,2.5352,2.5745,2.5886,2.593,2.6014,2.6079,2.6383,2.6753,2.6427,2.6287,2.5919,2.6187,2.6365,2.7222,2.6717,2.7104,2.8052,2.8474,2.8233,2.7322,2.7476,2.6556,2.7482,2.7725,2.7119,2.6821,2.506,2.4612,2.4549,2.4281,2.3957,2.604,2.5814,2.6076,2.5826,2.5549],"open5_vol":52101.1,"days":14,"atr14":0.9790571428571428,"adv14":2294470,"avg_range_pct14":6.579,"prev_close":13.75,"prev_high":13.82,"prev_low":12.92,"high_20d":18.8,"ref_5d_high":15.14,"ref_5d_low":12.92,"ref_5d_avg_high":14.357,"ref_5d_avg_low":13.458,"ref_5d_avg_range":0.899,"sr14":{"levels":[{"lo":12.92,"hi":13.07,"mid":12.995,"touches":2,"last_touch_days_ago":0},{"lo":13.7,"hi":13.82,"mid":13.775,"touches":3,"last_touch_days_ago":0},{"lo":14.26,"hi":14.29,"mid":14.2767,"touches":3,"last_touch_days_ago":2},{"lo":14.55,"hi":14.73,"mid":14.638,"touches":5,"last_touch_days_ago":3},{"lo":14.8581,"hi":15.1,"mid":15.007,"touches":4,"last_touch_days_ago":5},{"lo":15.14,"hi":15.24,"mid":15.1933,"touches":3,"last_touch_days_ago":4},{"lo":15.535,"hi":15.73,"mid":15.6517,"touches":3,"last_touch_days_ago":7},{"lo":15.86,"hi":16.1,"mid":15.94,"touches":3,"last_touch_days_ago":5}],"high":16.1,"low":12.92,"atr":0.9791,"sessions":14,"tol":0.2448}}