{"symbol":"XTND","for_date":"2026-09-17","built":"2026-09-28T22:07:07-04:00","sessions":["2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16"],"vol_per_min":[24092.9,15210.2,9359.7,9518.5,13558.0,9065.4,8021.4,6615.7,5257.6,3657.0,3473.3,2085.8,2728.4,3697.9,5080.4,7917.1,873.5,2094.6,5744.9,6411.7,1546.8,8672.4,4418.3,3822.5,2826.3,5221.4,5755.1,3165.1,9735.4,8813.4,5341.3,6208.1,6625.1,7777.4,5438.3,4081.6,3872.6,3821.6,5047.7,3799.7,3404.2,3824.9,5737.9,1748.0,5084.9,3283.3,5207.7,5622.8,2706.7,2400.8,2081.2,1645.6,2368.1,2928.6,3104.3,2853.6,1721.4,888.5,2026.1,3125.7,6613.6,2522.1,1467.4,3361.7,1916.3,3717.9,4052.4,7033.8,2427.6,2495.6,2582.2,2561.5,4286.4,2190.2,3623.2,9046.6,1797.8,2711.8,12267.4,3523.2,11106.6,3404.8,2724.4,1575.1,13636.6,14611.9,3964.1,5638.2,1358.6,2129.7,6739.5,3456.4,3049.9,2370.8,1342.9,4203.3,8556.7,3058.1,2484.4,816.1,8882.9,2601.7,2443.3,1449.1,3011.0,964.1,3665.6,998.1,2329.3,4337.9,1778.8,802.2,2621.6,1429.2,1965.9,3949.3,6032.9,4430.4,2591.1,2109.1,984.8,4386.4,992.0,1853.6,1851.4,1677.7,2353.3,1571.5,950.9,1068.4,1588.9,1032.8,3786.1,1684.1,1660.8,4050.5,1540.9,1389.6,1820.9,1783.9,1841.2,2781.4,1109.2,3126.4,1318.0,1183.3,684.1,914.7,3422.2,2417.4,863.9,3015.6,863.9,1619.3,2616.2,1345.4,4160.0,3297.6,2408.7,2063.1,2009.3,1264.1,2046.4,1138.6,1558.6,1055.1,1704.3,302.7,3127.3,793.0,1630.6,1300.7,3093.1,2011.1,2212.0,3362.5,1022.9,1632.0,1601.9,1502.6,1359.1,2030.9,855.1,804.4,2356.0,1184.3,1161.9,2067.4,881.6,1172.6,562.9,1010.6,2358.2,932.9,3889.4,5006.5,2991.4,812.9,1823.8,1455.8,1524.9,1850.9,1321.2,1771.2,830.6,1200.4,717.6,437.8,906.0,1144.9,1134.6,3007.9,793.3,811.7,1997.9,663.3,1642.4,875.4,1284.0,1765.3,4026.7,1312.5,2448.7,1792.4,1627.9,433.4,693.4,1467.7,2023.4,665.1,2168.5,2901.3,4484.9,2135.9,1146.6,1494.4,1025.6,1074.9,901.5,848.1,815.1,456.2,329.3,1514.1,950.6,1453.9,1009.4,1740.2,718.7,660.2,1296.1,1442.9,3188.3,1378.4,1051.1,337.9,341.2,495.4,1169.4,1154.1,891.8,743.9,327.9,1180.6,454.3,2156.9,440.1,4283.9,843.6,988.5,1246.2,1927.9,1124.6,1554.9,2897.0,5883.7,2538.9,1016.4,2037.3,2938.4,1350.9,1142.8,1307.7,579.4,884.5,782.0,1571.6,1588.0,1489.6,1393.3,1776.6,320.9,906.6,3232.0,2503.9,547.6,640.1,1061.8,986.5,1103.7,3587.9,1385.1,3303.0,1568.1,141.2,1237.9,692.7,1232.1,1238.1,1425.2,2175.2,1227.4,727.3,1056.1,352.1,694.8,585.9,3281.6,837.4,1571.6,1134.3,3333.9,923.7,481.9,1899.1,215.9,202.7,1137.9,439.6,5309.9,564.9,623.9,4487.1,1032.1,217.1,821.6,585.4,471.4,529.0,1518.5,2175.2,2985.1,1865.2,2661.4,3462.7,1488.1,300.1,1471.5,1027.4,830.6,1886.1,1416.6,1306.9,815.5,1302.1,2049.2,1620.7,456.3,2954.4,2053.6,1687.9,1109.4,1100.3,2075.4,2363.2,2138.2,2224.8,2362.0,2386.7,1672.8,1843.0,5459.4,6266.9,7432.1,24311.4,6457.0,9401.8,9481.4,14414.9,8732.2,4702.9,11601.1,7542.6,6013.2,14686.5,4527.1,12349.1,6445.1,8434.4,14520.1],"cum_vol":[24092.9,39303.1,48662.9,58181.4,71739.4,80804.7,88826.1,95441.9,100699.5,104356.5,107829.8,109915.6,112644.0,116341.9,121422.4,129339.4,130212.9,132307.6,138052.5,144464.2,146011.0,154683.4,159101.7,162924.2,165750.5,170971.9,176727.0,179892.1,189627.5,198440.9,203782.1,209990.2,216615.3,224392.6,229830.9,233912.5,237785.1,241606.6,246654.4,250454.1,253858.3,257683.1,263421.0,265169.0,270253.9,273537.1,278744.9,284367.6,287074.4,289475.1,291556.4,293201.9,295570.0,298498.6,301602.9,304456.6,306177.9,307066.4,309092.6,312218.3,318831.9,321354.0,322821.4,326183.1,328099.4,331817.4,335869.7,342903.5,345331.1,347826.6,350408.9,352970.4,357256.8,359447.0,363070.2,372116.9,373914.6,376626.4,388893.9,392417.1,403523.6,406928.4,409652.8,411227.9,424864.6,439476.5,443440.6,449078.9,450437.4,452567.1,459306.6,462763.0,465812.9,468183.7,469526.6,473729.9,482286.6,485344.7,487829.1,488645.2,497528.1,500129.9,502573.1,504022.3,507033.3,507997.4,511663.0,512661.1,514990.4,519328.3,521107.1,521909.3,524530.9,525960.1,527925.9,531875.2,537908.1,542338.4,544929.6,547038.7,548023.5,552409.9,553401.9,555255.4,557106.9,558784.6,561137.9,562709.4,563660.3,564728.7,566317.6,567350.4,571136.6,572820.7,574481.5,578532.0,580072.9,581462.6,583283.5,585067.4,586908.6,589689.9,590799.1,593925.5,595243.5,596426.8,597110.9,598025.6,601447.9,603865.3,604729.2,607744.8,608608.7,610228.0,612844.2,614189.6,618349.6,621647.2,624055.9,626119.0,628128.3,629392.4,631438.9,632577.4,634136.0,635191.1,636895.4,637198.1,640325.4,641118.4,642749.1,644049.8,647142.9,649154.0,651366.0,654728.5,655751.4,657383.4,658985.3,660487.9,661847.1,663878.0,664733.1,665537.4,667893.4,669077.7,670239.6,672307.0,673188.6,674361.3,674924.1,675934.7,678292.9,679225.9,683115.2,688121.7,691113.1,691926.0,693749.8,695205.6,696730.4,698581.3,699902.5,701673.7,702504.4,703704.7,704422.3,704860.1,705766.1,706910.9,708045.5,711053.4,711846.7,712658.4,714656.3,715319.6,716961.9,717837.3,719121.3,720886.6,724913.3,726225.8,728674.5,730466.9,732094.9,732528.2,733221.6,734689.3,736712.7,737377.9,739546.4,742447.6,746932.6,749068.5,750215.1,751709.6,752735.1,753810.0,754711.5,755559.6,756374.7,756830.9,757160.2,758674.4,759624.9,761078.8,762088.2,763828.4,764547.1,765207.4,766503.4,767946.3,771134.6,772513.0,773564.1,773902.1,774243.3,774738.6,775908.1,777062.1,777953.9,778697.8,779025.7,780206.4,780660.6,782817.6,783257.6,787541.5,788385.1,789373.6,790619.8,792547.6,793672.2,795227.1,798124.1,804007.8,806546.7,807563.1,809600.4,812538.8,813889.7,815032.5,816340.2,816919.6,817804.1,818586.1,820157.6,821745.6,823235.3,824628.6,826405.2,826726.1,827632.8,830864.8,833368.7,833916.3,834556.4,835618.2,836604.7,837708.4,841296.4,842681.4,845984.4,847552.5,847693.7,848931.6,849624.3,850856.4,852094.5,853519.7,855694.9,856922.4,857649.6,858705.7,859057.8,859752.6,860338.5,863620.1,864457.5,866029.1,867163.4,870497.2,871420.9,871902.8,873801.9,874017.8,874220.5,875358.4,875797.9,881107.9,881672.7,882296.6,886783.6,887815.8,888032.9,888854.5,889439.9,889911.2,890440.2,891958.7,894133.9,897119.1,898984.3,901645.6,905108.4,906596.4,906896.5,908368.0,909395.4,910226.0,912112.1,913528.7,914835.6,915651.1,916953.3,919002.5,920623.2,921079.5,924033.9,926087.5,927775.4,928884.9,929985.1,932060.6,934423.8,936562.0,938786.8,941148.8,943535.5,945208.3,947051.3,952510.6,958777.5,966209.6,990520.9,996977.9,1006379.7,1015861.1,1030276.0,1039008.2,1043711.1,1055312.2,1062854.8,1068868.0,1083554.5,1088081.6,1100430.8,1106875.9,1115310.2,1129830.3],"abs_move_pct":[0.6171,1.3037,2.0477,2.7661,2.8669,2.7619,2.5553,2.9196,2.8537,3.0196,2.9338,2.8965,3.0909,3.2426,3.9245,4.2302,4.1638,4.2887,4.1025,3.966,3.9123,4.4721,4.4167,4.8463,4.9108,5.1011,4.9197,4.9018,5.2036,5.2312,5.1033,5.25,5.5334,5.6873,6.1332,6.0283,6.2561,6.1502,6.2227,6.5344,6.2358,5.7757,6.0662,6.0381,5.6154,5.4714,5.4418,5.4218,5.3609,5.4086,5.5327,5.5893,5.6087,5.5772,5.2925,5.5843,5.7729,5.8093,5.5019,5.5016,5.6535,5.5578,5.5575,5.555,5.46,5.4598,5.5692,5.7214,5.6778,5.5688,5.8231,5.7233,5.7394,5.7301,5.7871,6.1921,6.0298,5.8179,5.8461,5.8169,5.8515,5.8857,5.9148,5.9022,6.4557,6.0435,6.2494,6.2328,6.4391,6.6044,6.6738,6.5262,6.4703,6.3088,6.3045,6.3861,6.4026,6.4008,6.289,6.2843,6.1556,6.2847,6.2695,6.1956,6.1974,6.0946,6.1495,6.1629,6.198,6.1884,6.2,6.1398,6.1683,6.0503,6.3312,6.27,6.5403,6.495,6.2765,6.2994,6.3192,6.335,6.2031,6.2061,6.3748,6.3513,6.3914,6.3308,6.3971,6.3248,6.4426,6.4898,6.5811,6.5151,6.635,6.8064,6.7743,6.7537,6.8743,6.6533,6.8721,7.0062,6.8401,6.8586,7.0013,7.1637,7.1176,7.1796,7.3903,7.309,7.3084,7.469,7.4513,7.4161,7.2205,7.1966,7.058,7.1181,7.1241,7.1058,7.2096,6.9296,6.895,6.8753,6.8925,6.938,6.7881,6.8172,6.8621,7.1625,7.1849,7.2203,7.1262,7.0066,6.9889,6.8556,6.7996,6.9163,6.7941,6.6718,6.7564,6.7699,6.8045,6.8394,6.7437,6.6089,6.588,6.6384,6.7256,6.7696,6.8227,6.87,6.874,6.8983,6.8637,6.5773,6.661,6.6719,6.6545,6.5496,6.4599,6.4371,6.5263,6.5206,6.4666,6.4227,6.4841,6.5716,6.6545,6.666,6.4962,6.361,6.4442,6.4361,6.2549,6.3966,6.3486,6.3033,6.4586,6.4885,6.5413,6.7334,6.6836,6.6518,6.5572,6.5978,6.4821,6.4462,6.4038,6.4495,6.4443,6.4997,6.5915,6.4303,6.4861,6.5835,6.6037,6.4483,6.5014,6.4613,6.4794,6.464,6.4589,6.3754,6.4153,6.3665,6.2995,6.3095,6.2637,6.2766,6.2463,6.2571,6.1641,6.423,6.4197,6.4056,6.3247,6.2597,6.2042,6.1852,6.2127,6.1084,6.2124,6.2907,6.3246,6.139,6.2303,6.236,6.2673,6.1579,6.2328,6.1148,5.9272,5.9379,5.8017,5.803,5.8617,5.9226,5.883,5.9352,5.9598,5.8363,5.8734,5.8657,5.7463,5.7637,5.8214,5.7415,5.8452,5.752,5.8894,5.8458,5.9325,5.9885,6.0177,6.0889,6.0204,6.0041,6.0046,6.0206,5.9464,5.9836,5.9488,6.0191,6.0221,6.2021,6.2408,6.1748,6.2516,6.1981,6.0413,5.9393,6.0902,6.0188,5.955,5.8907,5.9621,5.9096,5.939,5.9143,5.9041,5.8654,5.9396,5.7467,5.6809,5.5979,5.6222,5.6668,5.7441,5.7708,5.7732,5.6575,5.8352,5.7929,6.019,5.9013,5.8006,5.8936,5.9412,5.9005,5.8102,5.8974,5.9687,5.9982,6.1989,6.0205,6.0645,6.1435,6.234,6.1982,6.2141,6.33,6.3604,6.316,6.1472,6.2841,6.2601,6.3761,6.448,6.3652,6.2334,6.2823,6.3522,6.4069,6.4119,6.3216,6.1505,6.0272,5.9061,5.9333,5.9725,6.0005,5.7656,5.7028,5.5572,5.6241,5.524,5.5268,5.0751,5.2251,5.2105,5.2622,5.4169,5.619,5.6389,5.5489,5.5542,5.4016,5.6992,5.9577],"open5_vol":71739.4,"days":14,"atr14":0.699207142857143,"adv14":1236439,"avg_range_pct14":15.076,"prev_close":4.73,"prev_high":5.12,"prev_low":4.32,"high_20d":7.15,"ref_5d_high":5.12,"ref_5d_low":4.12,"ref_5d_avg_high":4.8002,"ref_5d_avg_low":4.303,"ref_5d_avg_range":0.4972,"sr14":{"levels":[{"lo":4.01,"hi":4.12,"mid":4.065,"touches":2,"last_touch_days_ago":2},{"lo":4.24,"hi":4.4,"mid":4.32,"touches":3,"last_touch_days_ago":0},{"lo":4.435,"hi":4.6,"mid":4.5145,"touches":6,"last_touch_days_ago":1},{"lo":4.66,"hi":4.8192,"mid":4.7618,"touches":5,"last_touch_days_ago":5},{"lo":4.901,"hi":5.0,"mid":4.9678,"touches":4,"last_touch_days_ago":3},{"lo":5.08,"hi":5.25,"mid":5.15,"touches":3,"last_touch_days_ago":0},{"lo":5.29,"hi":5.39,"mid":5.34,"touches":2,"last_touch_days_ago":8}],"high":7.15,"low":4.01,"atr":0.6992,"sessions":14,"tol":0.1748}}