{"symbol":"XTND","for_date":"2026-09-09","built":"2026-09-28T22:06:13-04:00","sessions":["2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08"],"vol_per_min":[29556.1,9503.4,6256.1,6461.1,9669.1,8611.9,2715.4,5745.4,3944.5,1835.9,3075.6,1248.4,1495.6,3121.1,4958.2,7231.5,427.9,1672.3,4022.5,5550.6,898.0,7545.9,3830.2,2986.4,2977.9,4155.1,6321.4,2811.6,9502.9,7913.9,5901.1,6845.7,6385.7,6444.9,5782.1,4289.9,2645.8,4026.5,5330.1,2798.5,3134.8,4400.8,2971.0,2510.8,5138.6,3560.6,3056.8,4775.6,2466.2,2410.4,2186.2,1883.9,4066.0,2823.9,2691.5,2185.9,1758.4,1815.8,3920.9,3670.0,1302.3,2558.0,990.6,2156.9,1824.1,2397.0,4512.9,3284.1,2447.3,2568.5,2222.6,1687.8,2844.0,2076.7,4963.7,2221.9,2554.9,1832.6,5163.5,1310.6,4927.6,2363.4,1635.4,438.7,3804.4,913.2,1770.8,1800.0,609.1,1321.6,4163.7,632.3,1494.4,1429.4,580.3,1830.1,4395.3,1401.1,1425.3,673.1,2489.1,2415.2,1219.3,1152.9,1548.9,570.2,2795.1,1063.3,884.8,1429.4,1444.1,1549.0,319.9,631.4,1197.6,3188.7,5371.9,4043.8,1204.0,2016.4,696.4,3323.8,479.4,1223.9,428.1,1486.4,2209.9,918.7,634.6,392.6,862.1,552.9,2196.2,1488.1,611.4,2269.6,2528.1,1678.7,1385.1,1336.6,452.1,2403.1,576.4,3534.6,614.7,920.7,487.1,953.8,3821.3,1499.4,865.0,2239.9,956.7,987.3,1673.6,982.1,1584.7,2507.2,959.9,1608.3,820.7,630.1,1378.4,926.8,1200.7,1096.8,701.1,400.6,1420.6,1211.0,1566.6,899.9,809.6,1762.6,2033.7,3131.8,1480.6,2426.0,1814.6,1310.5,2961.1,2740.1,738.9,1575.2,542.8,950.9,1075.4,2466.7,1460.4,984.6,725.1,604.3,2401.7,525.6,3975.5,4637.4,1288.7,665.1,1482.9,1350.9,998.0,946.6,437.6,1733.7,902.1,542.6,3098.3,783.8,963.9,1355.9,1110.9,2137.6,977.5,529.2,1934.8,791.9,1226.4,623.9,554.8,1630.1,1380.9,883.1,2321.7,1116.4,1497.6,2049.9,739.9,847.2,719.3,610.5,602.0,2074.9,2272.1,803.1,544.4,1190.3,1056.9,699.9,1154.1,664.9,632.7,554.1,643.5,1445.4,165.9,959.6,614.4,973.1,573.3,400.2,1297.3,1088.6,6561.3,1462.0,702.8,428.9,326.9,1415.9,1517.1,559.1,1201.9,781.7,629.1,501.8,390.3,2101.3,402.6,1094.2,542.4,562.1,425.7,2302.5,850.7,1280.2,2480.8,5471.6,2486.7,1117.8,1883.0,2948.4,1062.1,783.4,829.4,638.9,972.1,320.8,1528.0,371.1,1512.4,1258.8,1395.9,291.8,786.6,2521.9,2389.8,918.5,1714.6,931.4,1126.4,1154.8,818.1,1119.3,2359.6,696.1,218.2,896.0,509.1,1096.8,915.4,1289.0,1998.4,1749.4,596.2,433.2,305.3,557.4,645.4,3431.0,939.3,970.4,824.7,1643.3,747.9,489.9,733.9,335.9,550.6,293.4,176.9,634.1,266.9,901.9,757.4,767.4,287.4,641.1,619.1,742.6,319.2,2005.9,1505.1,1365.1,1446.3,6556.6,2252.6,1173.6,191.4,1335.2,1321.7,747.7,771.8,1203.6,1072.1,740.6,472.4,758.2,551.9,540.7,1707.1,1724.5,1566.5,851.9,1106.9,2249.6,2138.0,1269.4,1989.7,4853.2,2555.1,1951.6,2002.2,5379.8,6164.2,7227.0,18249.5,5862.9,8061.3,7188.9,10196.6,8917.4,4467.9,8628.4,6506.1,8871.6,15093.1,3961.6,12078.9,6143.3,9072.9,20313.3],"cum_vol":[29556.1,39059.4,45315.5,51776.6,61445.8,70057.7,72773.1,78518.4,82462.9,84298.9,87374.4,88622.9,90118.4,93239.6,98197.8,105429.3,105857.2,107529.5,111552.0,117102.6,118000.6,125546.6,129376.8,132363.1,135341.1,139496.1,145817.6,148629.1,158132.0,166045.9,171946.9,178792.6,185178.4,191623.2,197405.4,201695.3,204341.1,208367.6,213697.7,216496.2,219631.0,224031.8,227002.8,229513.6,234652.1,238212.7,241269.5,246045.1,248511.3,250921.7,253107.9,254991.8,259057.8,261881.7,264573.2,266759.1,268517.4,270333.2,274254.1,277924.1,279226.4,281784.4,282775.1,284932.0,286756.1,289153.1,293665.9,296950.1,299397.4,301965.9,304188.4,305876.2,308720.2,310796.9,315760.6,317982.5,320537.4,322370.0,327533.5,328844.1,333771.7,336135.1,337770.4,338209.1,342013.6,342926.8,344697.6,346497.6,347106.6,348428.2,352591.9,353224.2,354718.6,356148.1,356728.4,358558.5,362953.8,364354.9,365780.1,366453.3,368942.4,371357.6,372576.9,373729.8,375278.7,375848.9,378644.1,379707.4,380592.1,382021.6,383465.7,385014.7,385334.6,385966.1,387163.6,390352.4,395724.2,399768.0,400972.0,402988.4,403684.8,407008.6,407488.0,408711.9,409140.0,410626.4,412836.2,413754.9,414389.5,414782.1,415644.1,416197.0,418393.2,419881.4,420492.8,422762.4,425290.4,426969.1,428354.2,429690.8,430142.9,432545.9,433122.4,436656.9,437271.6,438192.4,438679.4,439633.2,443454.5,444953.9,445818.9,448058.8,449015.5,450002.8,451676.4,452658.4,454243.1,456750.4,457710.2,459318.5,460139.2,460769.4,462147.8,463074.6,464275.3,465372.1,466073.1,466473.8,467894.4,469105.4,470671.9,471571.9,472381.4,474144.0,476177.7,479309.5,480790.1,483216.1,485030.7,486341.2,489302.4,492042.4,492781.3,494356.5,494899.3,495850.2,496925.6,499392.3,500852.7,501837.3,502562.4,503166.6,505568.4,506094.0,510069.5,514706.9,515995.6,516660.8,518143.6,519494.6,520492.6,521439.2,521876.8,523610.5,524512.6,525055.1,528153.4,528937.2,529901.1,531256.9,532367.9,534505.5,535483.0,536012.2,537947.0,538738.9,539965.4,540589.2,541144.0,542774.1,544155.0,545038.1,547359.9,548476.3,549973.9,552023.8,552763.7,553610.9,554330.2,554940.7,555542.7,557617.6,559889.7,560692.8,561237.2,562427.5,563484.4,564184.3,565338.4,566003.4,566636.1,567190.2,567833.7,569279.1,569445.0,570404.6,571019.0,571992.1,572565.4,572965.6,574262.9,575351.5,581912.8,583374.8,584077.6,584506.5,584833.4,586249.3,587766.4,588325.5,589527.4,590309.1,590938.1,591439.9,591830.2,593931.5,594334.1,595428.4,595970.8,596532.9,596958.6,599261.1,600111.9,601392.1,603872.9,609344.4,611831.1,612948.9,614831.9,617780.3,618842.4,619625.8,620455.1,621094.1,622066.1,622386.9,623914.9,624286.0,625798.4,627057.1,628453.1,628744.9,629531.4,632053.4,634443.1,635361.6,637076.3,638007.6,639134.0,640288.8,641106.9,642226.1,644585.7,645281.9,645500.1,646396.1,646905.2,648002.0,648917.4,650206.4,652204.8,653954.1,654550.4,654983.6,655288.9,655846.2,656491.6,659922.6,660861.9,661832.3,662657.0,664300.3,665048.2,665538.1,666271.9,666607.8,667158.4,667451.7,667628.6,668262.6,668529.6,669431.5,670188.9,670956.3,671243.7,671884.8,672503.9,673246.4,673565.6,675571.6,677076.6,678441.8,679888.1,686444.7,688697.4,689870.9,690062.4,691397.6,692719.3,693467.0,694238.8,695442.4,696514.6,697255.1,697727.6,698485.8,699037.6,699578.4,701285.4,703009.9,704576.4,705428.3,706535.1,708784.8,710922.8,712192.1,714181.9,719035.1,721590.2,723541.8,725544.0,730923.8,737088.0,744315.0,762564.5,768427.4,776488.6,783677.6,793874.1,802791.6,807259.5,815887.9,822393.9,831265.5,846358.6,850320.3,862399.1,868542.4,877615.3,897928.6],"abs_move_pct":[1.0775,1.3374,1.8862,2.2011,2.4862,2.0936,2.002,2.5142,2.5137,2.5486,2.3964,2.4285,2.4582,2.6255,3.459,3.899,3.7184,3.8848,3.7084,3.6469,3.5411,4.2264,4.2659,4.4787,4.6349,4.9147,4.3813,4.5192,4.8913,4.8961,4.9929,4.9564,5.3964,5.6723,6.1677,5.9946,6.1143,6.1368,6.106,6.3437,6.1377,5.7741,6.0575,6.2102,5.7768,5.5864,5.5225,5.472,5.4045,5.5529,5.7646,5.7798,5.7423,5.6779,5.5555,5.7009,5.832,5.7316,5.6042,5.549,5.7168,5.6065,5.6891,5.6986,5.6643,5.5196,5.6773,5.9277,5.7432,5.5091,5.5438,5.5018,5.5386,5.4816,5.6221,5.9099,5.58,5.3893,5.0072,5.135,5.2033,5.3876,5.245,5.2845,5.401,5.3401,5.4792,5.4853,5.6692,5.8385,5.7818,5.63,5.5517,5.342,5.2815,5.4773,5.5968,5.6794,5.6253,5.5159,5.4866,5.7809,5.8471,5.842,5.8208,5.7161,5.7456,5.824,5.8589,5.7039,5.8296,5.7769,5.7311,5.7113,5.9531,5.9575,6.0942,6.1048,6.1013,6.0705,6.0026,5.9377,5.9472,6.0172,6.0469,5.9901,6.0139,5.9669,5.9208,5.8869,6.0039,6.1665,6.1737,6.0111,6.0212,6.2647,6.2548,6.3052,6.379,6.2134,6.2096,6.3869,6.3454,6.4325,6.4836,6.7521,6.7239,6.6539,6.6684,6.6427,6.569,6.6965,6.7742,6.757,6.4647,6.4196,6.432,6.5447,6.5106,6.4215,6.4169,6.2592,6.2839,6.1996,6.2485,6.3634,6.3623,6.4064,6.374,6.7107,6.7779,6.7544,6.6832,6.6215,6.5291,6.4375,6.2912,6.4134,6.2322,6.1177,6.3316,6.3854,6.3487,6.4258,6.4,6.3296,6.2999,6.3398,6.5429,6.5513,6.6036,6.5916,6.6046,6.7218,6.6942,6.3315,6.3578,6.3733,6.3415,6.2596,6.2981,6.3686,6.44,6.4833,6.5692,6.5143,6.4305,6.4618,6.4212,6.5919,6.2002,6.1607,6.235,6.2949,6.1875,6.3964,6.066,6.1701,6.2292,6.2299,6.2723,6.3417,6.2852,6.2986,6.1704,6.2134,6.1718,6.1318,6.1814,6.2241,6.2533,6.313,6.3515,6.2878,6.174,6.1956,6.2464,6.1765,6.239,6.2014,6.285,6.2116,6.1821,6.0695,6.1153,6.1035,6.0674,6.0454,5.9953,5.9574,6.0031,6.0973,6.0132,6.1695,6.1991,6.1992,6.1651,6.0937,6.0291,6.1012,6.113,6.1539,6.2452,6.2139,6.2992,6.2101,6.3337,6.2559,6.2671,6.1689,6.1254,6.0992,6.0116,5.9986,5.9161,5.9709,5.9714,5.9966,5.9306,6.0254,6.0121,5.9779,5.9236,5.9437,5.812,5.7097,5.7095,5.6788,5.6929,5.7132,5.8793,5.8633,6.0011,6.0073,5.9281,6.0034,5.9177,5.9782,5.9384,5.934,5.9021,5.9617,5.9585,6.018,6.0531,6.211,6.1037,6.1289,6.1643,6.1725,6.0627,5.9742,6.0308,5.9729,5.914,5.8263,5.8869,5.8025,5.8635,5.8374,5.8608,5.9705,6.1601,6.0326,5.9263,5.8595,5.8626,5.8916,6.015,5.9922,6.0319,5.8817,5.8636,5.861,6.0823,5.9186,5.9073,6.0734,6.027,5.9173,5.8467,5.9244,6.0093,6.0814,6.2585,6.0984,6.1652,6.2338,6.2803,6.3264,6.4164,6.3926,6.4949,6.4188,6.2954,6.4273,6.3984,6.5395,6.565,6.4543,6.4067,6.4552,6.498,6.5161,6.4381,6.398,6.2442,5.8526,5.6792,5.7557,5.6608,5.7804,5.5026,5.3618,5.0197,5.1375,4.9513,4.9041,4.6161,4.7557,4.6861,4.7956,4.9643,5.2284,5.3183,5.1817,5.0889,4.8536,5.1035,5.5317],"open5_vol":61445.8,"days":14,"atr14":0.6120500000000002,"adv14":988897,"avg_range_pct14":13.426,"prev_close":5.51,"prev_high":6.2,"prev_low":5.25,"high_20d":7.15,"ref_5d_high":7.15,"ref_5d_low":4.5,"ref_5d_avg_high":5.806,"ref_5d_avg_low":4.812,"ref_5d_avg_range":0.994,"sr14":{"levels":[{"lo":3.81,"hi":3.8752,"mid":3.8426,"touches":2,"last_touch_days_ago":8},{"lo":3.99,"hi":4.12,"mid":4.04,"touches":3,"last_touch_days_ago":7},{"lo":4.15,"hi":4.27,"mid":4.2217,"touches":3,"last_touch_days_ago":8},{"lo":4.307,"hi":4.43,"mid":4.3685,"touches":2,"last_touch_days_ago":11},{"lo":4.5,"hi":4.65,"mid":4.5921,"touches":6,"last_touch_days_ago":3},{"lo":4.66,"hi":4.8,"mid":4.73,"touches":3,"last_touch_days_ago":2},{"lo":4.98,"hi":5.08,"mid":5.02,"touches":3,"last_touch_days_ago":1},{"lo":5.25,"hi":5.39,"mid":5.31,"touches":3,"last_touch_days_ago":0}],"high":7.15,"low":3.81,"atr":0.6121,"sessions":14,"tol":0.153}}