{"symbol":"XTND","for_date":"2025-09-29","built":"2026-09-30T17:34:49-04:00","sessions":["2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26"],"vol_per_min":[501.9,43.9,165.6,135.7,7.1,166.6,139.8,28.6,261.6,235.9,261.8,29.4,7.1,110.8,354.5,0.0,7.1,142.9,28.9,0.0,36.6,0.0,54.2,141.3,88.6,47.2,108.4,17.9,142.6,0.0,46.4,42.3,175.8,278.6,90.5,56.3,7.1,50.0,30.8,14.3,73.0,103.4,0.0,24.0,10.2,24.7,0.0,57.1,0.0,54.6,26.6,7.1,0.0,45.1,481.5,14.9,0.0,0.0,9.9,0.0,0.0,66.6,0.0,35.7,372.2,53.6,142.1,347.0,7.1,10.7,39.5,7.1,0.0,174.9,167.5,50.0,268.9,56.5,291.9,102.6,240.1,135.1,116.9,71.4,0.0,0.0,21.4,0.0,0.0,7.1,0.0,0.0,0.0,0.0,0.0,105.5,14.3,51.3,0.0,0.0,42.9,15.7,7.1,0.0,7.1,41.1,28.6,178.6,38.4,109.3,111.4,64.3,0.0,309.8,0.0,72.4,118.6,21.4,28.0,67.3,71.8,47.1,0.0,176.2,69.6,26.9,101.7,281.9,146.7,57.5,21.4,62.4,95.0,438.4,239.9,0.0,21.4,80.4,72.1,76.9,109.9,0.0,10.2,72.2,26.9,43.2,96.8,7.1,265.1,0.0,207.9,21.4,106.9,15.1,318.0,35.6,48.3,62.4,76.4,0.0,73.3,98.1,12.6,42.5,31.4,7.1,144.7,0.0,102.9,11.1,14.5,83.1,98.1,229.9,115.9,112.5,40.9,42.9,222.8,43.0,7.4,70.5,54.1,505.6,308.7,196.9,50.2,8.8,106.9,652.1,228.7,280.1,707.1,57.3,203.3,172.9,17.9,88.4,7.1,0.0,57.1,107.2,34.9,0.0,7.1,7.1,0.0,7.1,105.7,0.0,0.0,214.3,0.0,50.8,7.9,214.6,215.2,28.6,131.7,43.1,0.0,200.9,0.0,7.1,83.6,0.0,62.7,66.9,114.3,211.6,43.7,77.6,49.5,50.9,113.9,0.0,0.0,69.5,71.4,53.3,0.0,39.6,50.0,42.2,71.6,0.0,14.3,0.0,14.3,7.1,109.6,72.1,0.0,40.9,21.4,0.0,14.3,14.6,0.0,0.0,14.3,0.0,0.0,90.0,0.0,64.3,7.4,0.0,185.7,0.0,14.3,10.7,71.4,7.1,320.6,0.0,0.0,0.0,71.4,0.0,20.6,8.0,71.4,173.5,0.0,15.1,0.0,0.0,0.0,61.1,126.1,80.6,17.7,20.6,45.4,13.6,0.0,0.0,0.0,0.0,14.1,54.6,0.0,0.0,32.4,0.0,14.1,0.0,0.0,0.0,45.7,0.0,14.2,34.6,35.7,18.3,114.4,367.6,67.8,0.0,527.1,0.0,14.3,366.9,32.3,92.9,673.4,36.1,7.3,108.6,54.7,0.0,74.6,43.4,73.1,0.0,0.0,0.0,0.0,107.1,0.0,14.4,0.0,0.0,7.4,7.2,7.2,0.0,19.9,22.3,235.7,21.5,0.0,79.5,70.5,34.1,167.9,45.4,68.7,26.6,0.0,0.0,0.0,63.6,0.0,106.4,0.0,17.6,0.0,0.0,49.3,0.0,0.0,0.0,283.0,8.4,8.6,0.0,42.9,7.1,185.9,56.4,40.3,0.0,11.2,29.9,166.3,70.1,360.2,618.2],"cum_vol":[501.9,545.8,711.4,847.1,854.2,1020.8,1160.6,1189.1,1450.7,1686.6,1948.4,1977.8,1984.9,2095.7,2450.2,2450.2,2457.4,2600.2,2629.1,2629.1,2665.6,2665.6,2719.9,2861.1,2949.7,2996.9,3105.4,3123.2,3265.9,3265.9,3312.3,3354.6,3530.4,3808.9,3899.4,3955.7,3962.9,4012.9,4043.6,4057.9,4130.9,4234.3,4234.3,4258.3,4268.5,4293.2,4293.2,4350.4,4350.4,4405.0,4431.6,4438.7,4438.7,4483.9,4965.4,4980.3,4980.3,4980.3,4990.1,4990.1,4990.1,5056.7,5056.7,5092.4,5464.6,5518.2,5660.4,6007.4,6014.5,6025.2,6064.7,6071.9,6071.9,6246.7,6414.2,6464.2,6733.1,6789.6,7081.4,7184.0,7424.1,7559.2,7676.1,7747.6,7747.6,7747.6,7769.0,7769.0,7769.0,7776.1,7776.1,7776.1,7776.1,7776.1,7776.1,7881.6,7895.9,7947.2,7947.2,7947.2,7990.1,8005.8,8012.9,8012.9,8020.1,8061.2,8089.8,8268.4,8306.8,8416.1,8527.4,8591.7,8591.7,8901.5,8901.5,8973.9,9092.4,9113.9,9141.9,9209.1,9280.9,9328.1,9328.1,9504.3,9573.9,9600.7,9702.4,9984.4,10131.1,10188.6,10210.0,10272.4,10367.4,10805.8,11045.6,11045.6,11067.1,11147.4,11219.5,11296.4,11406.2,11406.2,11416.4,11488.6,11515.5,11558.7,11655.5,11662.6,11927.7,11927.7,12135.6,12157.0,12263.9,12279.1,12597.1,12632.7,12681.0,12743.4,12819.8,12819.8,12893.1,12991.1,13003.8,13046.3,13077.7,13084.9,13229.6,13229.6,13332.4,13343.5,13358.0,13441.1,13539.1,13769.0,13884.9,13997.4,14038.4,14081.2,14304.0,14347.0,14354.4,14424.9,14479.0,14984.6,15293.3,15490.2,15540.4,15549.2,15656.1,16308.1,16536.9,16816.9,17524.1,17581.4,17784.6,17957.5,17975.4,18063.7,18070.9,18070.9,18128.0,18235.2,18270.1,18270.1,18277.2,18284.4,18284.4,18291.5,18397.2,18397.2,18397.2,18611.5,18611.5,18662.3,18670.2,18884.8,19100.0,19128.6,19260.3,19303.4,19303.4,19504.3,19504.3,19511.4,19595.0,19595.0,19657.7,19724.6,19838.9,20050.6,20094.3,20171.9,20221.4,20272.3,20386.1,20386.1,20386.1,20455.6,20527.1,20580.4,20580.4,20619.9,20669.9,20712.1,20783.7,20783.7,20798.0,20798.0,20812.3,20819.4,20929.1,21001.2,21001.2,21042.1,21063.5,21063.5,21077.8,21092.4,21092.4,21092.4,21106.7,21106.7,21106.7,21196.7,21196.7,21261.0,21268.4,21268.4,21454.1,21454.1,21468.4,21479.1,21550.5,21557.6,21878.2,21878.2,21878.2,21878.2,21949.6,21949.6,21970.2,21978.2,22049.6,22223.1,22223.1,22238.3,22238.3,22238.3,22238.3,22299.4,22425.4,22506.0,22523.7,22544.3,22589.6,22603.2,22603.2,22603.2,22603.2,22603.2,22617.3,22671.9,22671.9,22671.9,22704.2,22704.2,22718.3,22718.3,22718.3,22718.3,22764.0,22764.0,22778.2,22812.9,22848.6,22866.9,22981.3,23348.9,23416.7,23416.7,23943.9,23943.9,23958.1,24325.1,24357.4,24450.2,25123.6,25159.8,25167.1,25275.7,25330.4,25330.4,25405.0,25448.4,25521.5,25521.5,25521.5,25521.5,25521.5,25628.6,25628.6,25642.9,25642.9,25642.9,25650.4,25657.6,25664.8,25664.8,25684.7,25707.0,25942.7,25964.2,25964.2,26043.7,26114.2,26148.3,26316.1,26361.5,26430.2,26456.9,26456.9,26456.9,26456.9,26520.4,26520.4,26626.9,26626.9,26644.4,26644.4,26644.4,26693.7,26693.7,26693.7,26693.7,26976.7,26985.1,26993.6,26993.6,27036.5,27043.6,27229.5,27285.9,27326.1,27326.1,27337.4,27367.3,27533.6,27603.6,27963.9,28582.1],"abs_move_pct":[0.4556,0.4556,0.8068,0.8073,0.8763,1.0478,1.7587,1.7212,1.8619,2.4923,2.9491,3.0035,3.0035,2.9834,3.8034,3.8034,3.2054,3.377,3.2276,3.2276,3.0895,3.0895,3.0895,2.8371,2.2583,2.2585,2.179,2.179,2.605,2.605,2.557,2.4817,2.3826,2.5978,2.624,2.6748,2.5175,1.9701,2.3189,2.4328,3.1143,2.7777,2.7777,2.71,2.942,3.1222,3.1222,3.4363,3.4363,3.4845,2.855,2.831,2.831,2.8494,2.7632,3.2579,3.2579,3.2579,3.3542,3.3542,3.3542,3.5316,3.5316,3.5316,3.4562,3.4925,3.2792,3.4194,3.4194,3.3943,3.1406,2.8708,2.8708,2.5051,2.9433,2.969,3.1103,3.6768,3.3483,3.4725,3.4081,2.8935,2.9515,2.6825,2.6825,2.6825,3.0691,3.0691,3.0691,3.0611,3.0611,3.0611,3.0611,3.0611,3.0611,3.1727,3.1011,3.1012,3.1012,3.1012,3.0408,2.8584,2.8584,2.8584,2.8825,3.3737,3.3597,3.5049,3.4791,3.5823,3.3554,3.8492,3.8492,4.0937,4.0937,4.086,4.1211,4.1281,4.7963,5.004,4.5633,4.5246,4.5246,4.5912,4.4615,4.4744,4.4914,4.7208,4.6563,4.7565,4.8407,4.974,5.0863,5.1593,5.4796,5.4796,5.2551,5.5638,5.8985,5.9114,5.6708,5.6708,5.6063,5.645,5.3485,5.4813,5.6617,5.6742,5.725,5.725,5.0568,4.9436,5.1957,5.2711,4.8113,4.625,4.625,4.5872,4.5615,4.5615,4.6001,4.7745,4.536,4.6902,5.1095,5.1095,5.2127,5.2127,5.3604,5.5003,5.5003,5.6336,5.7939,6.002,5.8296,5.6279,5.5687,5.9039,5.3374,5.3885,5.4514,5.2502,5.6114,6.2283,6.2283,6.0612,6.2712,6.3295,6.2817,7.0023,7.1315,7.0149,6.7206,6.483,6.3805,6.3331,6.3134,6.058,6.0701,6.0701,6.4174,6.5627,6.6173,6.6173,6.6173,6.6328,6.6328,6.6328,6.881,6.881,6.881,7.1423,7.1423,7.297,7.5266,7.4247,6.9336,6.8973,6.8611,7.0609,7.0609,6.6572,6.6572,6.7659,6.4365,6.4365,6.4652,6.4896,6.4652,6.4244,6.4245,6.3375,6.3762,6.1646,6.0486,6.0486,6.0486,6.5364,6.3301,6.4468,6.4468,6.4468,6.932,6.719,6.9522,6.9522,7.0038,7.0038,6.9238,6.9238,6.803,6.6291,6.6291,6.5825,6.5997,6.5997,6.5825,6.3826,6.3826,6.3826,6.4121,6.4121,6.4121,6.2517,6.2517,6.2775,6.3846,6.3846,6.4646,6.4646,6.3743,6.3622,6.2878,6.2233,6.3032,6.3032,6.3032,6.3032,6.2233,6.2233,6.4763,6.4547,6.3429,6.3697,6.3697,6.4443,6.4443,6.4443,6.4443,6.4043,5.8589,6.1644,6.1011,6.1218,6.3922,6.2612,6.2612,6.2612,6.2612,6.2612,6.2731,6.4145,6.4145,6.4145,6.6114,6.6114,6.6233,6.6233,6.6233,6.6233,6.6624,6.6624,6.6624,6.9556,7.078,7.0646,7.0913,6.7237,6.8582,6.8582,6.7179,6.7179,6.9144,7.284,7.4243,7.5506,6.6509,7.0718,6.6882,6.8104,6.8414,6.8414,6.5497,6.76,6.8423,6.8423,6.8423,6.8423,6.8423,6.998,6.998,6.8175,6.8175,6.8175,6.8294,6.8294,6.8294,6.8294,6.7067,6.7507,7.1734,7.1609,7.1609,7.5682,7.594,7.6069,7.8824,7.9389,7.7694,7.7248,7.7248,7.7248,7.7248,7.7367,7.7367,7.7367,7.7367,7.79,7.79,7.79,7.8376,7.8376,7.8376,7.8376,8.1898,8.1672,8.1672,8.1672,8.4935,8.4935,8.4251,8.1332,8.1332,8.1332,8.2465,8.2465,8.0592,7.9561,8.0612,8.156],"open5_vol":854.2,"days":14,"atr14":0.83985,"adv14":732346,"avg_range_pct14":15.654,"prev_close":6.85,"prev_high":7.16,"prev_low":5.3504,"high_20d":7.2,"ref_5d_high":7.16,"ref_5d_low":5.182,"ref_5d_avg_high":6.271,"ref_5d_avg_low":5.4902,"ref_5d_avg_range":0.7808,"sr14":{"levels":[{"lo":4.9,"hi":5.01,"mid":4.97,"touches":3,"last_touch_days_ago":6},{"lo":5.14,"hi":5.24,"mid":5.1904,"touches":5,"last_touch_days_ago":1},{"lo":5.3504,"hi":5.4234,"mid":5.3777,"touches":3,"last_touch_days_ago":0},{"lo":5.74,"hi":5.945,"mid":5.7987,"touches":7,"last_touch_days_ago":1},{"lo":6.05,"hi":6.15,"mid":6.0984,"touches":8,"last_touch_days_ago":2}],"high":7.16,"low":4.9,"atr":0.8398,"sessions":14,"tol":0.21}}