{"symbol":"TRIP","for_date":"2026-05-27","built":"2026-09-29T23:55:25-04:00","sessions":["2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26"],"vol_per_min":[53666.3,6450.1,6174.9,6409.4,9048.9,18295.3,17763.9,13552.8,10911.4,10352.5,7590.3,8349.4,9775.2,12278.4,7157.4,9708.5,12516.7,8435.4,5869.1,17453.9,4392.4,9561.8,7562.8,10052.9,8019.4,6869.5,7509.7,8512.7,9015.6,8182.6,18293.3,11129.2,10373.8,4568.0,7858.4,9413.7,10877.1,9541.5,6730.1,9531.2,5676.9,7614.0,6898.6,7303.9,6441.2,13211.4,8393.4,8120.9,5512.1,11338.1,10432.4,15822.1,5760.4,6386.1,5764.1,5958.2,7010.7,11820.3,4355.1,7251.4,5792.5,5401.4,5298.7,9252.4,6397.9,4278.4,9792.9,4909.1,6897.4,9057.6,5777.0,5401.8,7148.5,8787.2,7524.6,6763.3,4782.5,2832.8,4954.1,4671.9,4989.6,6822.8,8012.9,5033.6,6657.3,4678.4,5189.5,5139.6,5369.6,5361.4,20539.7,4690.4,5714.6,7035.7,11006.3,4933.5,3115.9,5444.7,11541.8,3920.4,5186.4,7087.5,4511.5,3684.8,4303.2,7729.1,7958.6,9542.6,10519.1,5146.8,8576.3,3939.2,93305.9,5907.5,4000.4,4259.9,4478.8,8268.0,7627.9,10075.4,4426.8,5783.3,5104.5,5198.9,4173.8,5787.0,5651.4,6803.1,5188.3,5249.7,12167.5,3241.1,7564.6,6465.4,5989.9,4439.1,4405.1,4345.3,2346.4,5296.8,3110.3,6492.1,4739.6,3672.7,3723.9,6071.6,3946.6,4816.3,3273.1,3262.9,2945.7,2644.1,4669.6,4265.1,3445.4,3763.4,4161.7,3230.7,3600.6,9720.8,3847.6,4301.4,4976.6,4487.9,4356.9,2550.1,5160.8,5211.1,5723.6,5612.1,3423.2,4746.7,5441.2,7287.8,8995.9,3486.9,6340.6,4013.9,6936.6,11910.4,16837.9,5472.2,3725.1,5294.3,2216.6,4261.4,3264.2,4010.3,10571.4,4895.3,2054.6,3606.0,4279.5,2461.7,4240.1,3275.3,2551.1,2622.9,3489.5,3508.8,2388.2,3576.0,7061.1,4417.5,4528.9,5536.8,5245.6,5784.9,3447.4,7655.6,8257.5,5078.3,3474.6,3937.6,3165.1,3275.1,6036.3,3971.3,3633.8,4460.3,4126.6,4213.6,8430.0,8548.6,7030.9,7209.6,9635.4,9904.8,5168.2,4614.7,3620.9,3227.7,4377.2,3856.9,5148.1,3622.3,3953.3,3285.9,4814.4,16941.4,5279.5,19350.1,13943.2,9851.6,6043.2,10727.1,3488.2,6623.3,5440.2,10042.5,10714.5,5844.5,9387.1,6404.4,6083.9,4863.1,3876.1,5852.4,6680.2,3325.7,4449.6,7907.5,3548.9,4468.5,10145.5,5920.6,5316.3,4766.1,3494.6,5007.4,8977.4,5733.6,6121.7,4249.0,11298.8,5642.5,7408.5,7758.9,4908.8,5013.1,5498.2,6499.9,4183.3,3832.8,5348.1,4240.4,3534.0,4097.9,3763.1,3413.3,3604.4,4411.1,3653.9,4748.6,9085.9,4284.8,8220.9,3815.4,6658.6,3298.8,3527.4,4395.1,3383.9,5176.6,5475.6,3399.9,7907.3,8404.5,5153.7,10522.9,3949.4,3516.0,4355.5,6980.6,4505.3,5277.6,3476.2,5350.9,4563.0,4185.6,4868.4,6328.8,10663.8,4665.2,8957.1,10794.3,9042.6,4702.5,6948.1,7416.0,6939.1,10255.4,7642.2,5717.1,8572.4,5282.2,7339.7,8095.9,8145.3,9891.4,7244.6,4457.8,7092.9,7385.7,4673.5,5095.1,8949.7,5210.9,5855.8,4757.6,7076.5,8073.2,9468.2,6859.5,9362.8,6937.4,4390.4,9386.2,9568.1,14190.9,13186.9,10207.9,17072.4,16821.1,15858.5,11607.4,25601.6,7662.1,9512.3,12548.2,15492.3,12747.9,15209.0,11715.3,14031.5,13783.4,9733.8,17759.8,11233.9,12805.5,32383.7,11732.1,19995.6,21259.9,42548.2,40384.6,31043.4,51031.5,65228.3,132775.7],"cum_vol":[53666.3,60116.4,66291.4,72700.7,81749.6,100044.9,117808.8,131361.6,142272.9,152625.4,160215.7,168565.1,178340.3,190618.6,197776.1,207484.6,220001.3,228436.7,234305.8,251759.6,256152.0,265713.8,273276.6,283329.4,291348.9,298218.4,305728.1,314240.8,323256.4,331439.1,349732.4,360861.6,371235.4,375803.4,383661.8,393075.5,403952.6,413494.1,420224.1,429755.4,435432.3,443046.3,449944.9,457248.8,463690.0,476901.4,485294.8,493415.7,498927.9,510266.0,520698.4,536520.6,542281.0,548667.1,554431.3,560389.5,567400.2,579220.5,583575.6,590826.9,596619.4,602020.9,607319.6,616572.0,622969.9,627248.3,637041.2,641950.3,648847.6,657905.2,663682.2,669084.0,676232.5,685019.7,692544.3,699307.6,704090.1,706922.9,711876.9,716548.9,721538.5,728361.3,736374.2,741407.9,748065.1,752743.5,757933.0,763072.6,768442.2,773803.6,794343.3,799033.7,804748.4,811784.1,822790.4,827723.9,830839.7,836284.4,847826.2,851746.6,856933.0,864020.5,868532.0,872216.8,876520.0,884249.1,892207.7,901750.3,912269.4,917416.1,925992.4,929931.6,1023237.5,1029145.0,1033145.4,1037405.2,1041884.0,1050152.0,1057779.9,1067855.2,1072282.0,1078065.3,1083169.8,1088368.6,1092542.4,1098329.4,1103980.8,1110783.9,1115972.2,1121221.9,1133389.4,1136630.6,1144195.2,1150660.6,1156650.5,1161089.6,1165494.7,1169840.0,1172186.4,1177483.1,1180593.4,1187085.6,1191825.1,1195497.9,1199221.8,1205293.4,1209240.0,1214056.3,1217329.4,1220592.3,1223538.0,1226182.1,1230851.6,1235116.7,1238562.1,1242325.6,1246487.3,1249718.0,1253318.6,1263039.4,1266887.0,1271188.4,1276164.9,1280652.9,1285009.7,1287559.9,1292720.6,1297931.8,1303655.4,1309267.5,1312690.7,1317437.4,1322878.6,1330166.4,1339162.3,1342649.2,1348989.9,1353003.7,1359940.3,1371850.6,1388688.6,1394160.8,1397885.9,1403180.1,1405396.8,1409658.1,1412922.4,1416932.6,1427504.0,1432399.3,1434453.9,1438059.9,1442339.4,1444801.1,1449041.3,1452316.6,1454867.6,1457490.5,1460980.0,1464488.8,1466877.0,1470453.0,1477514.1,1481931.6,1486460.6,1491997.4,1497243.0,1503027.9,1506475.4,1514130.9,1522388.4,1527466.7,1530941.3,1534878.9,1538044.0,1541319.1,1547355.4,1551326.7,1554960.5,1559420.8,1563547.4,1567761.1,1576191.1,1584739.6,1591770.6,1598980.1,1608615.6,1618520.4,1623688.6,1628303.3,1631924.2,1635151.9,1639529.1,1643386.0,1648534.1,1652156.4,1656109.7,1659395.6,1664210.0,1681151.4,1686430.9,1705781.1,1719724.3,1729575.9,1735619.1,1746346.1,1749834.4,1756457.6,1761897.9,1771940.4,1782654.9,1788499.4,1797886.4,1804290.9,1810374.7,1815237.9,1819113.9,1824966.3,1831646.5,1834972.2,1839421.8,1847329.3,1850878.1,1855346.6,1865492.1,1871412.8,1876729.1,1881495.1,1884989.7,1889997.1,1898974.4,1904708.0,1910829.7,1915078.7,1926377.5,1932020.0,1939428.5,1947187.4,1952096.1,1957109.3,1962607.5,1969107.4,1973290.6,1977123.4,1982471.6,1986712.0,1990246.0,1994343.9,1998107.1,2001520.4,2005124.7,2009535.8,2013189.6,2017938.3,2027024.2,2031309.0,2039529.9,2043345.3,2050003.9,2053302.7,2056830.1,2061225.2,2064609.1,2069785.7,2075261.4,2078661.2,2086568.5,2094973.0,2100126.7,2110649.6,2114599.1,2118115.1,2122470.6,2129451.2,2133956.5,2139234.1,2142710.4,2148061.2,2152624.2,2156809.8,2161678.2,2168007.0,2178670.8,2183336.0,2192293.1,2203087.4,2212130.0,2216832.5,2223780.6,2231196.6,2238135.7,2248391.1,2256033.4,2261750.4,2270322.9,2275605.1,2282944.8,2291040.7,2299186.0,2309077.4,2316322.0,2320779.8,2327872.6,2335258.4,2339931.9,2345027.0,2353976.7,2359187.6,2365043.4,2369800.9,2376877.4,2384950.6,2394418.9,2401278.4,2410641.1,2417578.6,2421969.0,2431355.2,2440923.4,2455114.3,2468301.1,2478509.1,2495581.4,2512402.5,2528261.0,2539868.4,2565470.0,2573132.1,2582644.4,2595192.6,2610684.9,2623432.9,2638641.9,2650357.1,2664388.6,2678172.0,2687905.8,2705665.6,2716899.5,2729705.0,2762088.7,2773820.8,2793816.4,2815076.2,2857624.4,2898009.1,2929052.4,2980083.9,3045312.2,3178087.9],"abs_move_pct":[0.5328,0.7122,0.7429,0.7343,0.8117,0.9073,1.0282,1.091,1.0695,0.9938,0.9755,1.0468,1.1431,1.255,1.2639,1.3168,1.4182,1.4021,1.3048,1.3148,1.287,1.2956,1.3201,1.4153,1.3935,1.3633,1.3496,1.4131,1.4064,1.3567,1.2984,1.2591,1.1366,1.1814,1.1772,1.1821,1.2009,1.102,1.1422,1.2319,1.2058,1.261,1.3685,1.4247,1.4557,1.3781,1.3559,1.3561,1.3878,1.471,1.4539,1.411,1.3345,1.3577,1.3416,1.3052,1.3569,1.3865,1.4087,1.3007,1.3288,1.3317,1.3141,1.2611,1.221,1.2892,1.255,1.3177,1.3553,1.3693,1.3725,1.4119,1.3499,1.3352,1.3623,1.4,1.4413,1.4749,1.5106,1.4714,1.4359,1.5092,1.5069,1.5271,1.4787,1.4797,1.4612,1.4755,1.4491,1.5653,1.5489,1.5434,1.5436,1.5295,1.5113,1.5187,1.5117,1.4788,1.4491,1.4454,1.4727,1.4448,1.3986,1.3327,1.3225,1.378,1.4211,1.3825,1.3877,1.424,1.4586,1.4346,1.5328,1.5341,1.515,1.5383,1.5556,1.472,1.4217,1.4347,1.483,1.5559,1.5504,1.5324,1.6213,1.5882,1.5371,1.5712,1.5591,1.5867,1.5378,1.5756,1.5639,1.525,1.5089,1.4917,1.4857,1.4819,1.4664,1.4858,1.4373,1.4297,1.4612,1.4733,1.5003,1.5732,1.5917,1.5686,1.5781,1.5662,1.5864,1.5804,1.6181,1.5982,1.6208,1.6047,1.6083,1.5773,1.546,1.601,1.561,1.5496,1.5482,1.5399,1.5166,1.5591,1.5828,1.5144,1.5615,1.533,1.505,1.5613,1.6087,1.7145,1.7229,1.7282,1.7677,1.782,1.8107,1.7994,1.7376,1.7093,1.7522,1.76,1.7399,1.7702,1.7674,1.7259,1.6819,1.6364,1.6636,1.6204,1.5937,1.5923,1.5872,1.6237,1.6288,1.607,1.6326,1.6325,1.65,1.7027,1.6771,1.7057,1.7078,1.7211,1.7737,1.7999,1.7847,1.7512,1.7433,1.7226,1.7276,1.7057,1.7478,1.7701,1.7965,1.8173,1.8235,1.8135,1.7728,1.7771,1.8247,1.7782,1.7617,1.8013,1.6843,1.7026,1.7406,1.7357,1.6784,1.6636,1.6654,1.7014,1.7146,1.6758,1.7566,1.7824,1.7965,1.8497,1.7909,1.7463,1.8314,1.8537,1.8421,1.8291,1.8374,1.8214,1.8827,1.8437,1.8087,1.8376,1.8699,1.8575,1.8191,1.8079,1.8519,1.8507,1.8867,1.9322,1.9346,1.9626,1.9676,1.9891,2.0204,1.9514,1.9207,1.9423,1.9579,1.9626,1.9335,1.947,1.9776,1.9466,1.9103,1.9443,1.9241,1.9196,1.9438,2.0121,2.0381,2.0764,2.0752,2.1186,2.1419,2.1287,2.142,2.1408,2.1264,2.1149,2.1526,2.1645,2.1309,2.1038,2.1339,2.1307,2.122,2.1281,2.1547,2.1819,2.1693,2.1417,2.1949,2.1947,2.2225,2.2215,2.2148,2.2046,2.1613,2.2552,2.251,2.2534,2.2605,2.2973,2.2888,2.2841,2.2754,2.2553,2.2941,2.3129,2.3133,2.3377,2.3479,2.334,2.3539,2.3118,2.2798,2.2947,2.2846,2.3146,2.316,2.359,2.3833,2.3374,2.3794,2.3814,2.3591,2.3675,2.3509,2.4002,2.3876,2.4028,2.4399,2.441,2.4507,2.414,2.4124,2.4235,2.451,2.4203,2.4204,2.4249,2.4322,2.4354,2.3932,2.3966,2.3828,2.3866,2.3813,2.4224,2.4488,2.4129,2.3732,2.4291,2.3563,2.4104,2.4247,2.4993,2.5063,2.5127,2.5275,2.5385,2.5324,2.5212,2.4988,2.4572,2.4798,2.507,2.521,2.4711,2.4777,2.4412,2.4245,2.3417,2.3319,2.302,2.3134,2.3989,2.4032,2.3592],"open5_vol":81749.6,"days":14,"atr14":0.517428571428571,"adv14":3997022,"avg_range_pct14":5.274,"prev_close":10.04,"prev_high":10.22,"prev_low":9.895,"high_20d":11.66,"ref_5d_high":10.22,"ref_5d_low":9.042,"ref_5d_avg_high":10.025,"ref_5d_avg_low":9.4994,"ref_5d_avg_range":0.5256,"sr14":{"levels":[{"lo":9.042,"hi":9.11,"mid":9.076,"touches":2,"last_touch_days_ago":3},{"lo":9.385,"hi":9.435,"mid":9.4163,"touches":4,"last_touch_days_ago":5},{"lo":9.63,"hi":9.725,"mid":9.6873,"touches":7,"last_touch_days_ago":1},{"lo":9.775,"hi":9.895,"mid":9.8383,"touches":3,"last_touch_days_ago":0},{"lo":9.985,"hi":10.095,"mid":10.04,"touches":2,"last_touch_days_ago":1},{"lo":10.125,"hi":10.22,"mid":10.1725,"touches":2,"last_touch_days_ago":0},{"lo":10.36,"hi":10.43,"mid":10.395,"touches":2,"last_touch_days_ago":10},{"lo":11.05,"hi":11.155,"mid":11.085,"touches":3,"last_touch_days_ago":11}],"high":11.6,"low":9.042,"atr":0.5174,"sessions":14,"tol":0.1294}}