{"symbol":"TRIP","for_date":"2026-02-17","built":"2026-09-30T17:09:43-04:00","sessions":["2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13"],"vol_per_min":[53824.6,14588.5,14139.9,18128.5,11644.9,19784.9,9733.9,8842.4,6356.9,9433.2,11033.6,5804.7,8334.6,19328.3,11877.2,11522.7,17944.4,8858.1,13878.1,7915.7,8980.6,6110.7,10580.6,6737.8,15787.9,16409.6,7899.8,17346.5,5841.0,7764.1,11015.0,14260.7,10782.3,12871.6,8006.4,10257.1,8700.4,9402.3,19897.9,5852.7,8569.4,8341.5,9536.5,8555.3,8528.9,8815.5,8935.4,8926.5,6066.4,8944.9,7223.2,10597.1,7796.2,11303.5,16813.3,12774.8,8679.4,6905.6,9287.6,5516.7,9450.1,7793.9,9285.1,5788.1,5763.3,13583.4,8026.9,7541.5,11622.9,7716.8,7989.3,9723.3,5908.3,4305.0,7273.2,6763.9,8540.4,14289.1,3658.8,4175.2,12538.0,3926.3,6184.8,3995.9,4135.9,11893.3,4791.1,5836.3,4719.8,4950.4,6301.0,5917.1,8562.9,6303.9,8667.4,6254.9,4273.3,6000.9,7631.3,5983.5,8477.8,4751.1,6786.8,7373.1,13868.7,6393.3,9051.4,3988.4,3775.7,4804.9,4839.4,7241.2,5190.6,9555.8,6520.4,8701.1,8384.5,5882.2,7305.5,5325.9,3062.1,4046.1,4177.9,5385.7,3473.6,4522.1,6227.9,4705.5,5823.2,3618.9,4507.2,3973.9,3498.6,4059.6,3372.9,5273.2,7240.6,5756.7,2829.5,6065.5,2698.1,4324.8,3067.9,6997.8,4558.0,3538.5,5464.0,4272.4,2293.1,3144.4,5516.4,2360.4,3303.8,7223.2,4436.5,3462.6,5456.4,14273.9,5388.3,5218.8,5307.4,5602.1,6439.8,5015.0,2286.8,8114.0,3990.3,5374.4,5610.6,2556.4,3884.3,2901.3,4835.1,5026.4,2897.8,19046.1,5564.1,6181.1,6489.5,5601.9,6134.9,3899.4,2316.9,2476.6,2588.0,9812.0,3422.9,3464.6,3607.1,4621.4,3368.7,4504.0,7993.0,4202.0,2317.1,6054.0,5905.6,36084.5,2719.6,1938.0,5775.9,5854.1,5210.4,7300.6,6095.4,19903.7,4813.9,4347.4,4816.3,3598.7,6899.2,6188.8,4163.9,5820.1,5811.1,9061.4,8419.4,4133.4,4193.3,6669.2,7223.9,6580.9,4454.0,7672.9,4565.3,4282.3,5953.4,3449.2,7564.1,4469.5,6724.2,5164.1,3159.9,2172.3,5915.2,5350.1,5868.7,11591.6,5098.9,7453.3,6152.6,8394.0,3687.6,3464.6,2070.0,5008.6,2509.3,7579.0,5609.6,5672.0,2976.0,4904.4,4228.2,10717.8,2287.6,4632.6,7729.4,6102.6,3463.6,4175.4,6347.5,2330.8,2438.4,6369.0,5992.1,12657.7,6917.6,7273.1,5348.1,8083.0,5767.5,5191.9,4294.6,3882.8,4724.0,4942.1,6581.6,5179.4,4628.8,5836.7,6401.1,6555.9,3882.6,5318.2,4728.0,2161.1,6318.9,3777.5,3299.6,2741.1,6712.3,6987.9,4884.9,4431.2,5654.4,9594.2,11943.8,4222.3,4031.0,4316.7,18062.9,5882.4,3037.6,4055.4,5073.5,10773.5,4372.0,4029.4,5519.0,6409.4,5767.7,6847.3,4023.0,5030.0,3231.0,4767.5,15336.2,6984.2,7590.3,4074.3,5065.1,4345.1,6191.1,6602.5,6125.1,8938.8,9637.6,5163.1,6146.7,6285.2,10441.8,6288.5,8759.3,7759.1,13988.9,9080.1,13079.3,17271.9,5453.4,9045.5,10312.2,11119.2,5778.6,6437.1,4922.6,9221.3,10901.3,10583.9,20608.6,12062.6,5704.1,10502.6,9403.5,9790.3,9419.4,10980.7,8337.7,6888.4,10333.1,7963.1,13563.4,9222.0,10344.4,11910.0,8521.3,27614.1,8775.8,11837.6,14667.9,22319.8,18300.3,18339.6,25660.1,11312.9,15798.6,12266.8,9199.6,21949.4,12380.8,17144.9,30259.7,23201.1,19362.6,27627.8,29582.3,36155.5,36339.9,41378.9,50608.3,110278.5],"cum_vol":[53824.6,68413.1,82553.0,100681.5,112326.4,132111.3,141845.2,150687.6,157044.6,166477.8,177511.4,183316.1,191650.7,210979.0,222856.2,234378.9,252323.4,261181.4,275059.5,282975.2,291955.8,298066.5,308647.1,315384.9,331172.9,347582.5,355482.3,372828.8,378669.8,386433.9,397448.9,411709.6,422491.9,435363.6,443369.9,453627.0,462327.4,471729.7,491627.6,497480.3,506049.6,514391.1,523927.6,532482.9,541011.8,549827.3,558762.6,567689.1,573755.5,582700.4,589923.6,600520.7,608316.9,619620.4,636433.7,649208.5,657887.9,664793.5,674081.1,679597.8,689047.9,696841.7,706126.9,711914.9,717678.2,731261.6,739288.5,746830.0,758452.9,766169.6,774158.9,783882.2,789790.5,794095.5,801368.7,808132.6,816673.0,830962.1,834620.9,838796.1,851334.1,855260.4,861445.2,865441.1,869576.9,881470.2,886261.3,892097.6,896817.4,901767.8,908068.8,913985.9,922548.8,928852.7,937520.1,943775.0,948048.3,954049.2,961680.5,967664.0,976141.8,980892.9,987679.6,995052.8,1008921.5,1015314.8,1024366.1,1028354.5,1032130.2,1036935.1,1041774.5,1049015.7,1054206.3,1063762.1,1070282.4,1078983.6,1087368.1,1093250.3,1100555.8,1105881.7,1108943.8,1112989.9,1117167.7,1122553.4,1126027.1,1130549.2,1136777.1,1141482.6,1147305.8,1150924.6,1155431.9,1159405.8,1162904.4,1166963.9,1170336.8,1175610.0,1182850.6,1188607.3,1191436.8,1197502.3,1200200.4,1204525.2,1207593.1,1214590.9,1219148.9,1222687.4,1228151.4,1232423.8,1234716.9,1237861.3,1243377.7,1245738.1,1249041.9,1256265.1,1260701.6,1264164.3,1269620.7,1283894.6,1289282.9,1294501.6,1299809.0,1305411.1,1311850.9,1316865.9,1319152.6,1327266.6,1331256.9,1336631.4,1342242.0,1344798.4,1348682.6,1351583.9,1356419.1,1361445.5,1364343.3,1383389.4,1388953.4,1395134.6,1401624.1,1407226.0,1413360.9,1417260.3,1419577.2,1422053.8,1424641.8,1434453.8,1437876.6,1441341.2,1444948.3,1449569.6,1452938.4,1457442.4,1465435.4,1469637.4,1471954.4,1478008.4,1483914.0,1519998.5,1522718.1,1524656.1,1530431.9,1536286.1,1541496.5,1548797.1,1554892.6,1574796.3,1579610.2,1583957.6,1588773.9,1592372.6,1599271.9,1605460.6,1609624.5,1615444.6,1621255.6,1630317.1,1638736.4,1642869.8,1647063.1,1653732.3,1660956.2,1667537.1,1671991.1,1679664.1,1684229.4,1688511.6,1694465.0,1697914.2,1705478.3,1709947.8,1716672.0,1721836.1,1724995.9,1727168.2,1733083.4,1738433.5,1744302.2,1755893.9,1760992.7,1768446.0,1774598.6,1782992.6,1786680.2,1790144.9,1792214.9,1797223.4,1799732.7,1807311.7,1812921.3,1818593.3,1821569.3,1826473.7,1830701.9,1841419.7,1843707.3,1848339.9,1856069.4,1862171.9,1865635.6,1869811.0,1876158.5,1878489.3,1880927.7,1887296.7,1893288.8,1905946.5,1912864.1,1920137.3,1925485.4,1933568.4,1939335.9,1944527.7,1948822.4,1952705.1,1957429.1,1962371.3,1968952.9,1974132.2,1978761.0,1984597.7,1990998.9,1997554.8,2001437.4,2006755.6,2011483.6,2013644.7,2019963.6,2023741.1,2027040.7,2029781.8,2036494.1,2043482.0,2048366.9,2052798.1,2058452.6,2068046.8,2079990.6,2084212.9,2088243.9,2092560.6,2110623.5,2116505.9,2119543.6,2123598.9,2128672.4,2139445.9,2143817.9,2147847.3,2153366.3,2159775.6,2165543.4,2172390.6,2176413.6,2181443.6,2184674.6,2189442.1,2204778.4,2211762.6,2219352.9,2223427.1,2228492.3,2232837.4,2239028.5,2245631.0,2251756.1,2260694.9,2270332.6,2275495.7,2281642.4,2287927.6,2298369.4,2304657.9,2313417.2,2321176.3,2335165.2,2344245.4,2357324.6,2374596.5,2380049.9,2389095.4,2399407.6,2410526.8,2416305.4,2422742.4,2427665.0,2436886.3,2447787.6,2458371.4,2478980.1,2491042.7,2496746.8,2507249.4,2516652.9,2526443.2,2535862.6,2546843.4,2555181.1,2562069.4,2572402.6,2580365.7,2593929.1,2603151.1,2613495.5,2625405.5,2633926.8,2661540.9,2670316.7,2682154.4,2696822.2,2719142.0,2737442.3,2755781.9,2781442.0,2792754.9,2808553.6,2820820.4,2830020.0,2851969.4,2864350.2,2881495.1,2911754.8,2934955.9,2954318.5,2981946.3,3011528.6,3047684.1,3084023.9,3125402.9,3176011.1,3286289.6],"abs_move_pct":[0.4489,1.0148,1.1906,1.3254,1.4984,1.4223,1.48,1.3774,1.4559,1.4764,1.5826,1.6169,1.6638,1.6805,1.8728,1.9136,2.0806,2.1801,2.2051,2.1077,2.1964,2.3219,2.3282,2.2641,2.0509,2.08,2.1001,2.1609,2.2102,2.2902,2.2849,2.304,2.2165,1.9958,2.0715,2.1062,2.147,2.0738,2.1217,2.0346,2.0948,2.129,2.1602,2.1671,2.2243,2.1338,2.1777,2.1097,2.0564,2.0782,2.0152,2.0468,2.1632,2.1758,2.1358,2.1152,2.1646,2.192,2.0444,2.0839,1.9666,2.0445,1.9975,2.1339,2.1976,2.2129,2.2174,2.1904,2.1565,2.194,2.086,2.1717,2.0834,2.1453,2.2224,2.1725,2.2929,2.3013,2.3057,2.2946,2.2638,2.2048,2.2326,2.204,2.2545,2.2947,2.3001,2.3165,2.3093,2.3601,2.3545,2.3285,2.3646,2.414,2.4467,2.4178,2.4227,2.4591,2.4748,2.4165,2.3907,2.4273,2.4756,2.4278,2.4519,2.4576,2.4731,2.4418,2.5382,2.4962,2.4969,2.5455,2.4587,2.4975,2.4762,2.4468,2.5012,2.5303,2.5231,2.5326,2.5272,2.5897,2.5649,2.4788,2.4298,2.4794,2.3328,2.2763,2.2429,2.3052,2.2144,2.2369,2.1901,2.2002,2.2291,2.2175,2.1864,2.1425,2.1922,2.1898,2.1918,2.1863,2.18,2.2131,2.2302,2.2285,2.2643,2.2788,2.3093,2.2754,2.3049,2.3037,2.3911,2.3479,2.384,2.4243,2.4555,2.5355,2.5426,2.5587,2.5609,2.5585,2.6439,2.5611,2.5632,2.6169,2.5971,2.5986,2.6187,2.6384,2.6967,2.7497,2.7267,2.7747,2.7511,2.8006,2.8025,2.8873,2.8802,2.9049,2.9067,2.9109,2.9527,2.9663,2.9889,2.9812,3.019,3.031,3.024,3.0402,3.0149,3.0177,3.0042,3.0104,3.0243,3.0318,3.0012,3.0416,3.0444,3.066,3.1174,3.1115,3.1167,3.1374,3.1513,3.1988,3.1671,3.1857,3.1737,3.1675,3.1841,3.2233,3.2842,3.2721,3.2713,3.3215,3.3283,3.2782,3.3064,3.358,3.3802,3.3544,3.3424,3.3349,3.3394,3.2999,3.3,3.2803,3.2112,3.227,3.2062,3.183,3.2135,3.2347,3.2188,3.2721,3.2129,3.179,3.1914,3.2251,3.2074,3.2,3.1865,3.1927,3.2123,3.2394,3.232,3.2621,3.2364,3.2492,3.253,3.1991,3.1258,3.1534,3.1431,3.1041,3.0723,3.0442,3.0418,3.0635,3.0947,3.0547,3.0433,2.9726,2.9586,2.8721,2.9887,2.905,2.8931,2.9444,2.9524,2.9649,2.9665,2.9283,2.9163,2.8439,2.8459,2.8519,2.8067,2.8354,2.8352,2.8297,2.8267,2.8124,2.8235,2.7928,2.7711,2.7643,2.7218,2.7164,2.7147,2.7505,2.7137,2.6576,2.5867,2.5839,2.6799,2.6836,2.7115,2.7609,2.7187,2.7589,2.7621,2.8016,2.81,2.824,2.8288,2.84,2.8405,2.8435,2.838,2.8209,2.8245,2.851,2.8265,2.8056,2.8238,2.8233,2.8005,2.8066,2.843,2.8338,2.8394,2.8504,2.8285,2.7849,2.7758,2.8212,2.8628,2.8803,2.9519,2.9611,2.9528,2.9779,2.9172,2.8931,2.9472,2.9777,2.9561,2.988,2.9853,2.978,2.9644,3.0068,3.0164,2.9754,2.9342,2.9367,3.0165,3.0295,3.029,2.9704,3.0136,3.0881,3.0683,3.0579,3.0382,3.0212,3.0668,3.0582,3.0549,3.0977,3.1032,3.0954,3.0743,3.1079,3.1063,3.0798,3.0978,3.1257,3.0706,3.0153,2.9691,2.982,2.9086,2.9306,2.9171,2.9557,2.9935,2.9982,2.964,2.943,2.9376,2.9345,2.9351,2.9622,2.9783,2.9594,2.9241,2.8555],"open5_vol":112326.4,"days":14,"atr14":0.7405499999999997,"adv14":3776802,"avg_range_pct14":6.133,"prev_close":9.61,"prev_high":10.5,"prev_low":9.4601,"high_20d":14.05,"ref_5d_high":13.205,"ref_5d_low":9.4601,"ref_5d_avg_high":12.217,"ref_5d_avg_low":11.28,"ref_5d_avg_range":0.937,"sr14":{"levels":[{"lo":11.685,"hi":11.86,"mid":11.7725,"touches":2,"last_touch_days_ago":1},{"lo":12.1072,"hi":12.285,"mid":12.2207,"touches":3,"last_touch_days_ago":5},{"lo":12.55,"hi":12.73,"mid":12.64,"touches":2,"last_touch_days_ago":3},{"lo":12.78,"hi":12.87,"mid":12.8308,"touches":6,"last_touch_days_ago":2},{"lo":12.99,"hi":13.09,"mid":13.0388,"touches":4,"last_touch_days_ago":9},{"lo":13.205,"hi":13.37,"mid":13.3117,"touches":3,"last_touch_days_ago":3},{"lo":13.42,"hi":13.565,"mid":13.4712,"touches":4,"last_touch_days_ago":8}],"high":13.565,"low":9.4601,"atr":0.7405,"sessions":14,"tol":0.1851}}