{"symbol":"COGT","for_date":"2025-01-07","built":"2026-09-30T18:20:11-04:00","sessions":["2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06"],"vol_per_min":[17913.1,1144.7,1215.1,1731.6,851.9,573.6,1101.3,838.4,811.5,3951.7,1214.9,1303.2,4044.5,1700.1,1205.9,2029.1,1712.8,3047.1,1231.9,1869.9,1458.1,812.5,1018.9,2405.9,2102.7,1618.1,965.0,1036.1,1834.4,2176.4,2570.9,3707.6,2338.9,1600.0,1995.1,1392.3,2451.2,7795.0,3176.1,1245.9,1739.6,1662.5,3477.5,3806.1,2607.9,1401.4,1452.6,2575.5,672.7,1637.6,2141.2,1756.3,2494.9,1840.9,2386.4,2932.5,2254.9,1255.5,1820.8,3697.9,2337.5,1724.4,2314.0,2001.6,2639.8,819.1,1963.8,2519.6,1099.6,1346.1,2433.5,1345.1,1472.9,970.1,2439.5,3994.3,1329.9,1735.8,1938.7,2220.0,1761.0,1742.1,1491.4,2560.1,1174.2,1399.1,3064.7,802.6,1812.6,1598.4,1967.4,1333.4,1373.9,2136.1,1125.9,1502.2,1205.6,2204.8,1154.0,1878.7,1083.5,1272.3,2378.1,2749.5,3300.4,1213.6,35166.9,925.4,3706.3,2318.3,2474.9,1155.9,1121.6,1568.9,1030.8,2675.2,2802.3,1080.2,1733.6,923.9,3925.6,1784.1,1033.6,1470.4,5613.1,1031.0,4738.1,1327.0,1007.1,1434.4,1437.5,1745.5,1786.4,1356.7,1838.5,2235.8,1191.1,1451.7,1206.5,962.7,1711.5,640.4,1543.1,835.6,1407.2,1199.4,851.3,1282.6,1969.9,1259.4,1966.7,2499.4,1050.1,676.6,638.6,1096.3,988.4,1309.9,3498.6,2317.0,959.3,782.9,1579.0,2103.1,1079.2,737.3,4556.3,1818.6,1884.4,1953.8,1583.4,1918.4,1036.1,1224.0,1193.6,1403.9,890.6,1807.1,1519.1,1511.0,1095.4,2865.1,1054.6,984.4,1829.6,1658.6,1149.4,1856.3,1110.7,1359.8,1342.3,611.1,1879.4,1555.0,962.8,1475.8,638.6,1539.9,1313.7,2327.7,1321.0,1767.2,620.2,1136.9,785.4,788.1,1065.1,846.6,2929.1,1931.3,4967.6,4463.1,2789.3,861.2,1577.9,2459.6,2383.1,1193.9,2559.4,793.9,5370.7,19648.9,4207.7,1521.6,5411.1,1317.6,2273.9,1774.1,545.6,1316.4,1482.4,2313.9,933.1,1854.2,1741.5,597.9,1273.1,804.5,1967.9,1936.6,569.3,2982.8,2829.5,2405.2,1142.4,1608.6,1395.9,3813.1,1326.7,1214.1,913.9,1072.0,3481.4,1454.6,1610.6,1398.1,1472.2,2788.3,1931.9,2068.3,1696.6,1334.1,570.3,9848.5,4461.9,1292.7,1199.1,1159.4,575.6,2407.9,2211.2,2021.6,1264.6,1323.6,1126.8,2777.9,1129.0,1158.6,1222.1,1086.0,1134.9,3285.2,1193.1,1570.1,780.4,514.6,1563.6,1880.9,2152.1,2056.0,1045.9,1469.6,1167.1,2193.7,617.5,1695.8,1029.3,2000.9,1749.1,2723.7,723.8,1043.8,1630.4,1341.9,2746.0,1800.2,815.6,1703.8,1023.6,1054.8,1503.9,1266.6,700.5,1628.1,1465.3,1115.3,1391.3,904.2,2252.1,945.6,3299.8,1696.2,650.4,2148.5,1682.6,3250.1,2465.1,1499.8,1648.7,3715.8,2493.2,1955.8,556.4,1891.6,1555.9,1864.9,1417.2,5220.1,3990.1,4069.1,1202.3,998.7,2261.4,1529.3,1795.1,3923.9,2265.5,974.0,1587.9,2740.9,1806.8,2550.9,1318.6,2075.4,1532.6,2758.1,1167.6,1520.5,1123.9,1740.2,2612.1,2508.4,1448.1,1652.1,4439.1,6975.0,3329.9,2846.0,3322.0,2620.9,3578.5,2325.1,4153.2,4199.2,4633.4,5364.7,3410.8,4120.2,3457.2,4134.3,10881.6,5774.6,7987.8,5394.1,10496.8,15126.3,10172.1,14829.4,16011.0,40611.6],"cum_vol":[17913.1,19057.9,20273.0,22004.6,22856.4,23430.0,24531.3,25369.6,26181.1,30132.9,31347.8,32651.0,36695.5,38395.6,39601.6,41630.7,43343.5,46390.6,47622.5,49492.4,50950.4,51762.9,52781.8,55187.7,57290.4,58908.5,59873.5,60909.6,62744.1,64920.5,67491.4,71198.9,73537.9,75137.9,77133.0,78525.3,80976.5,88771.5,91947.6,93193.4,94933.0,96595.5,100073.0,103879.1,106487.0,107888.4,109341.1,111916.6,112589.3,114226.9,116368.1,118124.4,120619.2,122460.1,124846.5,127779.0,130033.9,131289.4,133110.2,136808.1,139145.6,140870.0,143184.0,145185.6,147825.4,148644.4,150608.2,153127.9,154227.4,155573.5,158007.0,159352.1,160825.0,161795.1,164234.6,168228.9,169558.7,171294.5,173233.2,175453.2,177214.2,178956.3,180447.6,183007.7,184181.9,185581.0,188645.7,189448.3,191260.9,192859.4,194826.7,196160.1,197534.0,199670.1,200795.9,202298.1,203503.8,205708.6,206862.6,208741.3,209824.8,211097.1,213475.2,216224.7,219525.1,220738.8,255905.7,256831.1,260537.4,262855.6,265330.6,266486.4,267608.0,269176.9,270207.7,272882.9,275685.2,276765.4,278499.1,279423.0,283348.6,285132.7,286166.4,287636.7,293249.8,294280.8,299018.9,300345.9,301352.9,302787.4,304224.9,305970.4,307756.8,309113.5,310952.0,313187.8,314378.9,315830.6,317037.1,317999.9,319711.4,320351.8,321894.9,322730.5,324137.7,325337.1,326188.4,327470.9,329440.8,330700.1,332666.9,335166.2,336216.3,336892.9,337531.5,338627.8,339616.2,340926.1,344424.7,346741.7,347701.0,348483.9,350062.9,352165.9,353245.1,353982.4,358538.7,360357.4,362241.8,364195.6,365778.9,367697.4,368733.5,369957.5,371151.1,372555.1,373445.6,375252.7,376771.9,378282.9,379378.3,382243.4,383298.0,384282.4,386112.0,387770.6,388919.9,390776.2,391886.9,393246.7,394589.0,395200.1,397079.6,398634.6,399597.4,401073.1,401711.7,403251.6,404565.4,406893.1,408214.1,409981.3,410601.5,411738.4,412523.8,413311.9,414377.0,415223.6,418152.7,420084.0,425051.6,429514.8,432304.1,433165.3,434743.1,437202.7,439585.9,440779.8,443339.1,444133.0,449503.7,469152.6,473360.3,474881.9,480293.0,481610.6,483884.5,485658.6,486204.3,487520.6,489003.0,491316.9,492250.0,494104.2,495845.7,496443.6,497716.7,498521.2,500489.1,502425.7,502995.0,505977.8,508807.3,511212.5,512354.9,513963.6,515359.5,519172.6,520499.4,521713.5,522627.4,523699.4,527180.8,528635.4,530246.0,531644.1,533116.3,535904.6,537836.4,539904.7,541601.3,542935.4,543505.6,553354.1,557816.0,559108.7,560307.9,561467.2,562042.8,564450.7,566661.9,568683.5,569948.1,571271.7,572398.5,575176.4,576305.4,577463.9,578686.0,579772.0,580906.9,584192.1,585385.1,586955.2,587735.6,588250.3,589813.9,591694.8,593846.9,595902.9,596948.8,598418.4,599585.6,601779.3,602396.8,604092.6,605121.9,607122.8,608871.9,611595.6,612319.4,613363.1,614993.5,616335.4,619081.4,620881.6,621697.3,623401.1,624424.6,625479.4,626983.3,628249.9,628950.4,630578.4,632043.7,633159.0,634550.3,635454.5,637706.6,638652.3,641952.1,643648.3,644298.7,646447.2,648129.8,651379.9,653845.0,655344.8,656993.5,660709.3,663202.5,665158.3,665714.7,667606.4,669162.3,671027.2,672444.4,677664.5,681654.6,685723.7,686926.0,687924.7,690186.1,691715.4,693510.4,697434.3,699699.8,700673.8,702261.6,705002.5,706809.3,709360.1,710678.7,712754.1,714286.6,717044.8,718212.4,719732.9,720856.8,722597.0,725209.1,727717.5,729165.6,730817.6,735256.8,742231.8,745561.6,748407.6,751729.6,754350.5,757929.0,760254.1,764407.3,768606.5,773239.9,778604.6,782015.4,786135.6,789592.8,793727.1,804608.7,810383.3,818371.1,823765.1,834261.9,849388.2,859560.4,874389.7,890400.7,931012.3],"abs_move_pct":[1.0223,1.0743,0.7783,0.642,0.6855,0.826,0.8791,0.8761,1.0568,1.0514,0.8787,1.0156,0.9338,1.0879,1.0771,1.0373,1.0015,1.0827,1.1215,1.2698,1.1763,1.3295,1.427,1.5457,1.5749,1.5262,1.4891,1.555,1.6088,1.6863,1.6748,1.5434,1.5454,1.5351,1.641,1.6139,1.5411,1.6684,1.6783,1.6556,1.611,1.6379,1.6085,1.609,1.555,1.5865,1.5824,1.6279,1.6704,1.6381,1.7044,1.6648,1.6036,1.5209,1.5785,1.4951,1.4766,1.5534,1.5217,1.5062,1.4573,1.5713,1.5828,1.5135,1.5,1.4495,1.5545,1.6095,1.7232,1.7484,1.7611,1.783,1.8254,1.9351,2.0416,1.9279,1.9881,2.028,2.0351,1.9567,1.9328,1.9543,2.0425,2.0694,2.0692,2.0877,2.152,2.0934,2.1683,2.122,2.1362,2.1645,2.2006,2.2392,2.2663,2.2293,2.1356,2.194,2.2218,2.1534,2.0952,2.0848,2.1905,2.1715,2.2025,2.2339,2.261,2.3132,2.3808,2.396,2.4148,2.4382,2.3883,2.3891,2.3948,2.3956,2.4669,2.4226,2.3622,2.3213,2.3185,2.4009,2.36,2.3958,2.345,2.3085,2.2523,2.1924,2.2178,2.1716,2.2286,2.1529,2.1587,2.0673,2.1424,2.1886,2.249,2.272,2.2811,2.2903,2.1667,2.1895,2.2077,2.2121,2.2966,2.2597,2.2637,2.2276,2.2124,2.2086,2.1467,2.1978,2.2246,2.2375,2.2057,2.2156,2.2472,2.233,2.1961,2.1919,2.19,2.1858,2.2263,2.2267,2.2596,2.2422,2.2693,2.301,2.2508,2.2108,2.2297,2.2261,2.1861,2.1674,2.0961,2.1438,2.1838,2.2529,2.3704,2.3374,2.3713,2.3208,2.2885,2.2842,2.2756,2.2358,2.249,2.3135,2.2911,2.3021,2.2847,2.2496,2.1903,2.2572,2.2247,2.2576,2.2479,2.3413,2.3331,2.3383,2.2609,2.3003,2.3184,2.2769,2.2485,2.2492,2.1943,2.1672,2.1294,2.1968,2.2051,2.1645,2.2092,2.2357,2.2529,2.2836,2.2644,2.2074,2.1407,2.134,2.0868,2.1705,2.2979,2.2697,2.2934,2.3131,2.2736,2.2183,2.2361,2.2764,2.2913,2.1976,2.1702,2.1952,2.2367,2.2055,2.2586,2.2522,2.3269,2.3442,2.3403,2.3354,2.4368,2.473,2.3932,2.4295,2.4269,2.4576,2.4082,2.3892,2.3615,2.3673,2.3279,2.2659,2.2368,2.1666,2.1343,2.166,2.158,2.0924,2.131,2.157,2.1847,2.1427,2.177,2.2081,2.1838,2.134,2.1107,2.0876,2.1361,2.1541,2.1053,2.0976,2.0792,2.1367,2.1783,2.244,2.2403,2.2812,2.2432,2.3545,2.3699,2.4022,2.3962,2.3957,2.405,2.3974,2.339,2.2658,2.2435,2.3029,2.2714,2.2193,2.1514,2.07,2.1057,2.1578,2.1314,2.1103,2.1461,2.1107,2.0535,2.0582,2.0598,2.0831,2.0739,2.0795,2.0839,2.0956,2.0438,2.101,2.1355,2.138,2.0944,2.1158,2.1306,2.1531,2.0904,2.0229,2.0288,1.9893,1.9882,1.984,2.0318,2.0682,2.0694,2.0698,2.09,2.0298,1.9916,1.9685,1.9399,1.9538,1.855,1.807,1.7621,1.8196,1.8381,1.8516,1.82,1.8061,1.796,1.7335,1.7624,1.8538,1.914,1.9268,1.948,1.9192,1.8758,1.936,1.8788,1.8483,1.8925,1.877,1.8897,1.9109,1.9577,1.9365,1.9644,1.9333,1.8816,1.8893,1.8382,1.8499,1.8012,1.8448,1.8948,1.894,1.9029,1.9229,1.8752,1.897,1.9865,1.9522,1.8851,1.8551,1.7743,1.7241,1.765,1.7058,1.7204,1.6804,1.7489,1.67,1.6526,1.5947,1.529,1.5109],"open5_vol":22856.4,"days":14,"atr14":0.45593571428571433,"adv14":1295637,"avg_range_pct14":5.967,"prev_close":8.06,"prev_high":8.57,"prev_low":7.91,"high_20d":10.5451,"ref_5d_high":8.57,"ref_5d_low":7.39,"ref_5d_avg_high":8.0699,"ref_5d_avg_low":7.62,"ref_5d_avg_range":0.4499,"sr14":{"levels":[{"lo":7.295,"hi":7.39,"mid":7.3517,"touches":3,"last_touch_days_ago":3},{"lo":7.42,"hi":7.45,"mid":7.435,"touches":2,"last_touch_days_ago":4},{"lo":7.6,"hi":7.68,"mid":7.637,"touches":5,"last_touch_days_ago":2},{"lo":7.72,"hi":7.82,"mid":7.7632,"touches":3,"last_touch_days_ago":1},{"lo":7.86,"hi":7.94,"mid":7.9055,"touches":7,"last_touch_days_ago":0},{"lo":8.01,"hi":8.09,"mid":8.0533,"touches":3,"last_touch_days_ago":2},{"lo":8.2,"hi":8.3,"mid":8.25,"touches":2,"last_touch_days_ago":1},{"lo":8.555,"hi":8.57,"mid":8.5625,"touches":2,"last_touch_days_ago":0}],"high":8.57,"low":7.295,"atr":0.4559,"sessions":14,"tol":0.114}}