{"symbol":"COGT","for_date":"2024-12-09","built":"2026-09-30T18:24:24-04:00","sessions":["2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06"],"vol_per_min":[7862.0,2170.3,1821.4,1033.4,785.3,727.7,799.8,585.8,716.4,1139.6,3523.6,3111.0,854.4,1315.6,1285.8,1109.0,15051.8,1319.0,1137.2,942.4,2151.7,1140.8,3460.9,1077.9,2008.7,2174.9,2102.9,1632.7,1961.8,646.0,3357.5,6828.6,2393.0,2828.3,1351.9,2320.4,2109.0,1057.8,6607.2,5526.0,3029.7,734.8,3202.3,1953.4,6423.5,1033.8,1565.0,3069.9,1711.1,1669.3,2190.9,5397.7,1610.6,2211.4,2872.7,2126.1,1297.8,2864.9,1267.4,2207.1,7092.6,2045.8,35406.6,1183.6,1790.5,1631.6,2890.5,2097.5,1291.1,1899.7,1389.2,1368.7,2178.8,1216.7,1894.6,1058.9,1744.1,1615.6,1765.9,1446.3,2246.2,9359.6,2040.3,1558.4,1558.9,1588.7,1536.1,1196.0,1879.9,3311.9,1429.5,863.1,2124.4,8421.1,5765.0,1826.7,1112.2,1488.9,1893.9,1597.7,5214.9,6372.6,26862.1,1572.0,1272.1,7071.4,5705.1,7337.4,4602.6,1507.7,1284.8,1376.6,1464.4,693.9,2373.7,4802.1,909.7,1197.5,1265.8,810.0,1942.9,1227.6,981.0,1103.9,1326.1,847.2,1634.8,899.7,858.9,1164.1,1205.6,1733.4,8154.1,4965.4,10565.6,6656.6,1957.4,2246.8,689.9,4494.2,841.4,2313.3,1427.1,2118.7,1540.0,963.2,1558.4,5509.1,1640.1,2133.0,1927.9,2294.9,725.6,1233.0,2825.8,16730.6,1041.3,931.7,1272.6,2755.4,6675.3,38608.4,1179.3,1909.1,913.9,1323.9,2756.1,4585.1,4236.4,8939.1,2098.4,5613.5,63674.9,1877.0,4363.5,1392.4,2696.5,2115.9,740.2,1066.9,1739.1,1136.1,1454.2,1888.3,1619.2,3227.7,1497.7,5235.6,1163.6,914.3,1400.9,1871.2,1259.4,693.1,2192.2,1712.9,1398.1,3379.2,1039.4,1023.6,2442.4,2603.0,1037.2,2236.9,1557.1,2466.4,1342.2,2128.4,1144.9,3327.9,9070.5,330.4,4052.0,11180.1,754.9,1116.3,3689.3,2121.7,2443.8,2851.6,1042.9,8258.6,1170.7,1147.9,1015.6,1565.5,9264.6,1202.9,1330.5,2950.5,708.8,2793.3,4273.4,1700.2,942.7,1424.9,1053.3,863.8,825.8,689.4,888.4,1963.4,982.4,2263.2,921.5,986.3,2072.9,1855.1,823.5,1527.4,995.3,1579.5,1115.9,837.1,587.1,598.0,6152.6,1171.4,9308.6,668.4,1320.5,1310.6,712.1,939.6,592.0,1019.3,1068.3,1495.0,3233.4,1158.2,1302.4,1003.4,1836.9,749.0,553.6,666.2,1647.7,1408.3,1145.9,1356.3,1723.3,1185.9,2265.4,6141.5,1438.0,1237.6,961.2,754.7,1792.7,5547.8,8505.5,1165.0,974.1,748.7,1708.6,767.3,1299.9,1264.9,914.2,1648.8,6507.4,887.5,456.8,3290.0,4294.1,1597.9,2200.6,6131.9,47308.6,1667.5,1230.6,1553.0,1093.5,1103.8,4821.7,3301.4,3409.1,2290.5,1982.6,3484.3,1115.6,1302.7,1860.6,926.0,4308.5,1766.4,1761.8,1815.9,1630.5,1744.8,1477.1,1969.1,1105.8,1809.1,2635.3,1839.6,1334.6,2195.6,2656.5,9231.1,1468.6,1762.4,1728.7,1247.9,1729.8,3464.9,2996.2,2300.6,2005.8,3315.1,5557.0,6427.1,1706.0,1872.1,4138.9,1692.3,1543.6,2905.4,1896.1,3280.2,3208.1,2221.0,2716.8,7527.1,3197.6,1950.4,2245.7,2096.3,3311.8,5441.6,3387.7,1579.1,10367.1,3715.7,3950.5,5355.6,3389.4,2356.6,6262.1,5084.4,6736.4,8369.2,6005.1,18163.9,11417.5,9423.9,23948.9,14377.6,15976.1,51101.0],"cum_vol":[7862.0,10032.3,11853.6,12887.0,13672.3,14400.0,15199.8,15785.6,16501.9,17641.5,21165.1,24276.1,25130.5,26446.1,27731.9,28840.9,43892.6,45211.6,46348.9,47291.2,49442.9,50583.7,54044.6,55122.5,57131.2,59306.1,61408.9,63041.6,65003.4,65649.4,69006.9,75835.5,78228.5,81056.8,82408.6,84729.1,86838.1,87895.9,94503.1,100029.1,103058.8,103793.6,106995.9,108949.3,115372.8,116406.6,117971.6,121041.4,122752.5,124421.8,126612.6,132010.4,133621.0,135832.4,138705.1,140831.2,142129.0,144993.9,146261.3,148468.4,155561.1,157606.9,193013.4,194197.1,195987.6,197619.1,200509.6,202607.1,203898.3,205798.0,207187.2,208555.9,210734.7,211951.4,213846.1,214904.9,216649.0,218264.6,220030.4,221476.7,223722.9,233082.6,235122.9,236681.2,238240.1,239828.8,241364.9,242560.9,244440.8,247752.6,249182.1,250045.3,252169.7,260590.8,266355.8,268182.5,269294.7,270783.6,272677.4,274275.1,279490.1,285862.7,312724.9,314296.9,315568.9,322640.4,328345.4,335682.8,340285.4,341793.1,343077.9,344454.5,345918.9,346612.9,348986.6,353788.6,354698.4,355895.9,357161.6,357971.6,359914.6,361142.2,362123.2,363227.1,364553.1,365400.4,367035.1,367934.9,368793.8,369957.9,371163.5,372896.9,381051.1,386016.4,396582.0,403238.6,405196.0,407442.8,408132.6,412626.9,413468.2,415781.5,417208.6,419327.3,420867.3,421830.5,423388.9,428897.9,430538.0,432671.0,434598.9,436893.8,437619.4,438852.4,441678.2,458408.9,459450.1,460381.9,461654.5,464409.9,471085.2,509693.6,510872.9,512782.0,513695.9,515019.8,517775.9,522361.0,526597.4,535536.6,537635.0,543248.5,606923.4,608800.4,613163.9,614556.3,617252.8,619368.6,620108.9,621175.7,622914.8,624050.9,625505.1,627393.4,629012.6,632240.3,633738.0,638973.6,640137.1,641051.4,642452.3,644323.5,645582.9,646275.9,648468.1,650181.0,651579.1,654958.3,655997.6,657021.2,659463.6,662066.6,663103.8,665340.6,666897.7,669364.1,670706.4,672834.7,673979.6,677307.6,686378.1,686708.4,690760.4,701940.5,702695.4,703811.7,707501.0,709622.7,712066.5,714918.1,715961.1,724219.6,725390.4,726538.3,727553.9,729119.4,738384.0,739586.9,740917.4,743867.9,744576.7,747370.0,751643.4,753343.6,754286.3,755711.2,756764.5,757628.3,758454.1,759143.4,760031.9,761995.2,762977.6,765240.9,766162.4,767148.6,769221.5,771076.6,771900.1,773427.4,774422.7,776002.2,777118.1,777955.2,778542.4,779140.4,785293.0,786464.4,795773.0,796441.4,797761.9,799072.5,799784.6,800724.1,801316.1,802335.4,803403.7,804898.7,808132.1,809290.4,810592.8,811596.1,813433.1,814182.1,814735.6,815401.9,817049.6,818457.9,819603.8,820960.1,822683.4,823869.2,826134.6,832276.1,833714.1,834951.8,835913.0,836667.7,838460.4,844008.2,852513.7,853678.7,854652.9,855401.6,857110.1,857877.4,859177.3,860442.2,861356.4,863005.2,869512.6,870400.1,870856.9,874146.9,878441.0,880038.9,882239.5,888371.4,935680.0,937347.5,938578.1,940131.1,941224.6,942328.4,947150.1,950451.5,953860.6,956151.1,958133.8,961618.1,962733.6,964036.4,965896.9,966822.9,971131.4,972897.8,974659.6,976475.4,978105.9,979850.7,981327.8,983296.9,984402.6,986211.7,988847.0,990686.6,992021.3,994216.9,996873.4,1006104.5,1007573.1,1009335.5,1011064.2,1012312.1,1014041.9,1017506.7,1020502.9,1022803.6,1024809.4,1028124.5,1033681.5,1040108.6,1041814.6,1043686.7,1047825.6,1049517.9,1051061.5,1053966.9,1055863.0,1059143.2,1062351.4,1064572.4,1067289.1,1074816.3,1078013.9,1079964.3,1082210.0,1084306.3,1087618.1,1093059.7,1096447.4,1098026.5,1108393.6,1112109.3,1116059.8,1121415.4,1124804.8,1127161.4,1133423.5,1138507.9,1145244.3,1153613.5,1159618.6,1177782.6,1189200.1,1198624.0,1222572.9,1236950.4,1252926.5,1304027.5],"abs_move_pct":[0.5539,0.7666,0.8587,1.0964,0.7849,0.8301,0.7543,0.9473,0.9423,0.934,0.8302,0.7464,0.6886,0.7483,0.6959,0.7352,0.8233,0.9155,1.0683,1.1021,1.1606,1.2675,1.1935,1.214,1.0831,1.1935,1.1221,1.0491,1.1888,1.2757,1.1199,1.0629,1.1117,1.071,1.0236,1.0467,1.1718,1.1838,1.1132,1.1031,0.9994,0.9667,0.8218,0.8322,0.857,0.8459,0.9208,0.8573,0.8186,0.7776,0.8571,0.9448,1.0489,1.0545,1.049,1.0585,1.0437,1.0883,1.0274,0.957,0.9113,0.9645,0.9436,0.889,1.0211,0.9645,0.9949,1.0865,1.0864,1.1104,1.1555,1.0931,1.113,1.1683,1.215,1.1931,1.246,1.1997,1.1451,1.189,1.1519,1.1206,1.1042,1.0781,1.1682,1.2381,1.2064,1.2502,1.1413,1.1212,1.1494,1.1564,1.2484,1.2476,1.1944,1.1565,1.1851,1.1961,1.1392,1.1288,1.0773,1.055,0.9911,1.0032,1.0083,1.0759,1.101,1.2117,1.1666,1.1678,1.1196,1.1179,1.091,1.0571,1.0744,1.1048,1.1224,1.0966,1.1612,1.1778,1.2034,1.197,1.1699,1.1847,1.1778,1.2423,1.2826,1.2286,1.2611,1.2652,1.2269,1.2378,1.2309,1.2099,1.1894,1.1725,1.2334,1.2244,1.2127,1.2763,1.2923,1.3072,1.3275,1.3521,1.3722,1.3333,1.3364,1.3325,1.3004,1.2715,1.2833,1.3349,1.3007,1.273,1.3003,1.2928,1.1976,1.1966,1.2833,1.344,1.3237,1.2842,1.2806,1.2705,1.2363,1.339,1.4544,1.4075,1.4457,1.3987,1.4332,1.3462,1.3631,1.348,1.3606,1.3159,1.3496,1.3792,1.3458,1.3336,1.3793,1.3665,1.2771,1.2506,1.3771,1.3963,1.3469,1.4151,1.4361,1.4558,1.39,1.3296,1.3218,1.3214,1.3589,1.3558,1.3402,1.3295,1.3409,1.4196,1.3468,1.3082,1.3876,1.3957,1.3334,1.3708,1.3326,1.2639,1.2395,1.2624,1.2581,1.2694,1.317,1.3248,1.3468,1.2647,1.3368,1.3489,1.3228,1.2692,1.1879,1.2578,1.2615,1.2964,1.2813,1.3053,1.2469,1.2192,1.2007,1.2513,1.1779,1.1501,1.2214,1.2735,1.303,1.2796,1.2758,1.3093,1.2904,1.263,1.2871,1.2761,1.2794,1.2354,1.2398,1.2471,1.24,1.1572,1.1342,1.0932,1.0957,1.172,1.1503,1.142,1.1311,1.174,1.2202,1.2003,1.1613,1.1579,1.1036,1.1495,1.1181,1.1214,1.1568,1.1107,1.1021,1.0824,0.9899,1.0083,1.051,1.0668,1.0439,1.0163,1.0202,1.0587,1.1052,1.1378,1.1929,1.2248,1.2719,1.2844,1.2662,1.2502,1.2267,1.1552,1.1362,1.1521,1.1712,1.1895,1.2141,1.1815,1.1802,1.1819,1.1629,1.1753,1.1009,1.1239,1.1234,1.1631,1.1706,1.1661,1.1856,1.1489,1.1214,1.1561,1.2531,1.2082,1.1663,1.1168,1.1362,1.1906,1.172,1.1914,1.1686,1.1376,1.1001,1.1551,1.1209,1.1411,1.1922,1.1765,1.1247,1.1062,1.1361,1.1285,1.118,1.1291,1.1133,1.1733,1.2001,1.276,1.2413,1.2333,1.2293,1.1949,1.1959,1.1727,1.1057,1.1433,1.1389,1.1561,1.1335,1.1647,1.1293,1.1341,1.0865,1.1139,1.1022,1.0879,1.1279,1.1517,1.1481,1.1636,1.1573,1.2144,1.2156,1.1883,1.1992,1.2186,1.2937,1.2933,1.2565,1.2858,1.2965,1.3084,1.3544,1.3645,1.343,1.3659,1.3273,1.3508,1.2884,1.2798,1.176,1.1753,1.1783,1.1788,1.2201,1.2141,1.154,1.169,1.2319,1.3175,1.2935,1.3068,1.4036,1.3704,1.4457,1.4467],"open5_vol":13672.3,"days":14,"atr14":0.4214285714285713,"adv14":1492089,"avg_range_pct14":4.637,"prev_close":8.89,"prev_high":9.18,"prev_low":8.89,"high_20d":11.16,"ref_5d_high":9.715,"ref_5d_low":8.89,"ref_5d_avg_high":9.411,"ref_5d_avg_low":9.052,"ref_5d_avg_range":0.359,"sr14":{"levels":[{"lo":8.83,"hi":8.93,"mid":8.892,"touches":5,"last_touch_days_ago":0},{"lo":8.95,"hi":9.0,"mid":8.975,"touches":2,"last_touch_days_ago":3},{"lo":9.06,"hi":9.075,"mid":9.0683,"touches":3,"last_touch_days_ago":2},{"lo":9.17,"hi":9.27,"mid":9.214,"touches":5,"last_touch_days_ago":0},{"lo":9.3,"hi":9.37,"mid":9.327,"touches":5,"last_touch_days_ago":1},{"lo":9.45,"hi":9.495,"mid":9.4725,"touches":2,"last_touch_days_ago":3},{"lo":9.6,"hi":9.7,"mid":9.65,"touches":2,"last_touch_days_ago":7},{"lo":9.715,"hi":9.75,"mid":9.7325,"touches":2,"last_touch_days_ago":4}],"high":9.99,"low":8.56,"atr":0.4214,"sessions":14,"tol":0.1054}}