{"symbol":"COGT","for_date":"2025-01-30","built":"2026-09-30T18:16:32-04:00","sessions":["2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29"],"vol_per_min":[18224.1,5830.7,3121.4,2388.7,7808.7,6286.3,3887.4,2465.0,4667.0,4032.8,3731.4,2997.9,2315.6,1923.8,10455.1,3916.7,6073.4,3121.4,4253.4,9394.0,7409.2,3290.4,6748.4,3388.3,6679.1,2858.6,14299.9,2628.4,11178.9,5466.5,3873.4,5988.2,7775.6,2048.4,3019.7,2995.2,5804.8,1978.6,8119.0,3589.8,4971.6,2074.1,6722.9,5121.4,5315.9,12019.7,6239.2,5916.4,9124.7,29301.1,13676.1,4116.7,1637.4,4273.9,5594.7,5940.3,6136.4,3200.0,16511.4,3830.7,1907.4,2402.3,5087.5,1970.4,2893.9,4129.9,2952.1,6180.5,1702.9,2064.2,2170.1,3009.8,11383.8,4544.6,4839.6,2044.1,3096.4,1695.6,1789.3,2915.6,2896.7,781.2,3239.4,3490.4,2015.5,2638.9,2247.1,3157.7,1445.1,2179.9,1723.7,1768.9,21746.9,2677.1,3918.7,1839.4,1843.6,1609.4,1388.1,916.8,945.8,1316.6,1451.6,3069.6,2782.2,1730.7,1829.9,1703.6,2609.6,2441.2,3193.4,2125.9,5720.9,1895.1,1630.6,3793.5,1500.7,4787.0,1414.7,1859.3,2909.4,929.2,1260.2,2031.4,4785.9,1612.1,3015.3,1708.6,1117.1,2232.1,2372.2,4138.6,1200.6,2042.1,3945.4,1245.4,10407.8,4373.4,1047.4,2821.4,1385.1,2098.1,1206.5,1854.9,1600.7,1559.6,4414.8,6721.5,805.0,1626.4,1972.2,2930.6,1706.0,3340.6,2060.0,2617.3,1190.3,2321.9,2828.8,1448.4,738.4,2492.8,1770.9,6352.3,1911.0,2383.3,901.8,1766.2,2562.9,1247.8,3443.0,2026.1,4702.7,3190.1,15526.7,4414.6,4256.8,1954.3,3045.9,2168.0,1274.4,1531.5,1560.7,1723.3,2967.9,2743.9,2942.6,2225.2,1979.8,1608.9,2023.4,1543.7,1436.6,3498.1,5133.4,2718.1,4775.1,2018.8,2138.6,4691.6,4780.5,2784.5,1975.9,1582.8,2387.1,1186.9,1620.9,2374.6,4497.3,2663.4,4399.1,7072.3,2135.9,3242.1,2547.6,14461.1,11106.8,1553.6,3378.2,1761.2,9840.5,14030.4,1748.4,3097.4,4554.2,6464.2,3161.2,2366.1,1327.7,1298.6,3322.9,1119.7,1471.3,3273.9,1594.2,3159.6,1483.9,2113.0,6458.3,2000.4,1518.6,2573.2,2362.3,6039.2,2468.9,2250.8,1234.4,3152.0,1528.9,3137.4,1613.6,1989.4,2587.2,1757.0,2357.4,1280.9,1374.2,3616.8,2197.1,2548.4,2889.5,2277.6,3026.3,1103.8,956.1,1742.9,3444.0,2177.5,2040.1,1505.0,1661.7,943.1,2329.8,1202.7,1943.1,1398.8,3064.3,23792.8,3459.1,1752.5,5839.7,1849.9,6294.9,5185.0,3506.3,1983.3,5490.4,6033.2,11448.2,4280.5,2138.1,5548.2,1292.4,2061.7,2090.5,3609.2,2847.0,994.4,1362.9,2238.1,2120.9,3819.1,1611.9,8166.4,1919.1,1873.1,3010.8,3042.1,3693.9,3593.4,6338.6,1663.8,3853.4,6325.0,2014.4,2359.3,2381.9,3799.3,1809.9,3143.9,2247.4,1768.3,951.9,3311.8,1937.3,2378.3,2654.3,2554.8,3911.2,2478.1,6368.0,3220.5,2385.9,4205.5,1790.9,2793.3,7611.4,4020.5,1243.9,2878.5,1814.6,1739.6,1440.5,1697.9,2175.9,5114.9,2875.0,3021.4,2201.7,2799.0,1464.3,2688.0,3175.6,3203.9,3398.9,5398.4,2981.7,2959.5,2746.2,3350.9,3268.1,3382.5,3970.0,6565.3,3360.6,4765.6,5184.3,3906.6,3056.5,6295.9,10727.7,5646.8,3312.6,6191.2,6549.4,6418.0,3501.8,6401.4,8622.6,5993.3,16788.3,6458.3,11108.6,16856.7,13890.0,11088.4,11765.9,18273.5,19639.5,41732.3],"cum_vol":[18224.1,24054.9,27176.3,29565.0,37373.7,43660.0,47547.4,50012.4,54679.4,58712.1,62443.5,65441.4,67757.0,69680.8,80135.9,84052.6,90126.1,93247.4,97500.8,106894.8,114304.0,117594.4,124342.8,127731.1,134410.1,137268.8,151568.7,154197.1,165375.9,170842.4,174715.9,180704.1,188479.7,190528.1,193547.9,196543.1,202347.9,204326.5,212445.5,216035.3,221006.9,223081.0,229803.9,234925.3,240241.1,252260.9,258500.1,264416.5,273541.2,302842.3,316518.4,320635.1,322272.5,326546.4,332141.1,338081.4,344217.7,347417.7,363929.1,367759.8,369667.2,372069.5,377157.0,379127.4,382021.2,386151.1,389103.3,395283.8,396986.6,399050.9,401220.9,404230.7,415614.5,420159.1,424998.6,427042.7,430139.1,431834.6,433623.9,436539.5,439436.2,440217.4,443456.8,446947.1,448962.6,451601.5,453848.6,457006.3,458451.4,460631.2,462354.9,464123.9,485870.8,488547.9,492466.6,494306.0,496149.6,497759.0,499147.1,500063.9,501009.7,502326.4,503777.9,506847.5,509629.7,511360.4,513190.3,514893.9,517503.4,519944.6,523138.1,525263.9,530984.8,532879.9,534510.6,538304.1,539804.8,544591.8,546006.5,547865.8,550775.1,551704.4,552964.6,554995.9,559781.8,561393.9,564409.1,566117.7,567234.9,569466.9,571839.1,575977.8,577178.4,579220.5,583165.9,584411.3,594819.1,599192.4,600239.8,603061.2,604446.4,606544.4,607750.9,609605.8,611206.5,612766.1,617180.9,623902.4,624707.4,626333.9,628306.1,631236.7,632942.7,636283.3,638343.3,640960.6,642150.9,644472.7,647301.5,648749.9,649488.2,651981.0,653751.9,660104.1,662015.1,664398.4,665300.2,667066.4,669629.3,670877.1,674320.1,676346.2,681048.9,684239.1,699765.8,704180.4,708437.2,710391.5,713437.4,715605.4,716879.9,718411.4,719972.1,721695.4,724663.3,727407.2,730349.9,732575.1,734554.9,736163.7,738187.1,739730.9,741167.4,744665.6,749799.0,752517.1,757292.2,759311.0,761449.6,766141.2,770921.7,773706.2,775682.1,777264.9,779651.9,780838.9,782459.7,784834.4,789331.6,791995.0,796394.1,803466.4,805602.3,808844.4,811392.1,825853.2,836960.0,838513.6,841891.9,843653.1,853493.6,867523.9,869272.4,872369.8,876924.0,883388.2,886549.4,888915.5,890243.2,891541.8,894864.6,895984.4,897455.6,900729.6,902323.8,905483.4,906967.3,909080.3,915538.6,917538.9,919057.6,921630.8,923993.1,930032.3,932501.1,934751.9,935986.3,939138.3,940667.2,943804.6,945418.1,947407.5,949994.7,951751.7,954109.1,955390.1,956764.3,960381.1,962578.1,965126.5,968016.0,970293.6,973319.9,974423.7,975379.9,977122.7,980566.7,982744.2,984784.3,986289.3,987951.0,988894.1,991223.9,992426.6,994369.7,995768.5,998832.8,1022625.6,1026084.6,1027837.1,1033676.9,1035526.8,1041821.6,1047006.6,1050512.9,1052496.2,1057986.6,1064019.9,1075468.1,1079748.6,1081886.7,1087434.9,1088727.3,1090789.0,1092879.5,1096488.7,1099335.7,1100330.1,1101693.1,1103931.1,1106052.0,1109871.1,1111482.9,1119649.3,1121568.4,1123441.5,1126452.3,1129494.4,1133188.3,1136781.6,1143120.3,1144784.1,1148637.4,1154962.4,1156976.9,1159336.1,1161718.0,1165517.3,1167327.1,1170471.0,1172718.4,1174486.6,1175438.5,1178750.3,1180687.6,1183065.9,1185720.1,1188274.9,1192186.1,1194664.2,1201032.2,1204252.7,1206638.6,1210844.1,1212634.9,1215428.2,1223039.6,1227060.1,1228304.0,1231182.5,1232997.1,1234736.7,1236177.2,1237875.1,1240050.9,1245165.8,1248040.8,1251062.1,1253263.9,1256062.9,1257527.1,1260215.1,1263390.7,1266594.6,1269993.4,1275391.9,1278373.6,1281333.1,1284079.3,1287430.2,1290698.3,1294080.8,1298050.8,1304616.1,1307976.6,1312742.2,1317926.5,1321833.1,1324889.6,1331185.5,1341913.2,1347560.0,1350872.6,1357063.8,1363613.2,1370031.2,1373533.0,1379934.4,1388556.9,1394550.2,1411338.5,1417796.8,1428905.4,1445762.1,1459652.1,1470740.5,1482506.4,1500779.9,1520419.4,1562151.7],"abs_move_pct":[0.8892,1.0589,1.2786,1.0034,1.4039,1.7102,1.5792,1.7409,1.9754,2.0373,2.0818,1.8819,1.9603,2.0643,2.0272,1.8912,1.857,1.7268,1.8969,1.9641,1.893,1.8166,1.7546,1.9323,1.9847,1.9022,1.9582,1.9437,2.1581,2.0756,2.2675,2.4761,2.5562,2.5739,2.4703,2.4029,2.1687,2.0863,2.0578,2.1184,2.0664,2.181,2.1937,2.2947,2.3853,2.4019,2.2442,2.2097,2.2125,2.2839,2.319,2.3196,2.3234,2.5797,2.8163,2.7055,2.688,2.6236,2.5583,2.5036,2.4372,2.4186,2.2571,2.1994,2.1954,2.2289,2.2282,2.2309,2.2238,2.2765,2.2411,2.3242,2.4001,2.4017,2.3529,2.4671,2.3307,2.3035,2.381,2.3419,2.4553,2.5363,2.5577,2.3229,2.3919,2.3672,2.3339,2.4644,2.4719,2.5495,2.6124,2.5172,2.6069,2.6313,2.4133,2.4953,2.3877,2.284,2.301,2.329,2.3903,2.5708,2.5226,2.5212,2.4651,2.4644,2.4102,2.4874,2.4583,2.516,2.4854,2.5597,2.6516,2.6275,2.5304,2.5967,2.57,2.4713,2.4378,2.4743,2.4997,2.525,2.5296,2.5379,2.4795,2.4933,2.5876,2.626,2.6154,2.5572,2.5511,2.5457,2.5107,2.4365,2.4523,2.483,2.5473,2.4599,2.425,2.4038,2.3664,2.4801,2.5242,2.5317,2.4654,2.4443,2.4326,2.6134,2.6206,2.6763,2.637,2.6267,2.6844,2.7094,2.7725,2.947,2.9163,2.8405,2.8382,2.8024,2.8166,2.813,2.7665,2.6463,2.6766,2.5944,2.5573,2.5997,2.575,2.5326,2.5576,2.5619,2.6235,2.6402,2.623,2.6318,2.6623,2.6925,2.6763,2.6401,2.6213,2.5883,2.5028,2.5566,2.4923,2.565,2.4906,2.5487,2.5625,2.5873,2.4935,2.5191,2.4426,2.4472,2.5156,2.4724,2.4693,2.4347,2.3773,2.4295,2.3075,2.2266,2.1831,2.1248,2.179,2.2226,2.2619,2.1859,2.1838,2.1045,2.1927,2.1589,2.0216,2.0867,2.0919,2.1655,2.0719,2.0483,1.9863,1.9478,1.9539,2.1065,2.1662,2.1664,2.2391,2.2275,2.2141,2.2672,2.2954,2.3136,2.2717,2.2774,2.2319,2.2415,2.1978,2.05,2.142,2.1163,2.1479,2.2522,2.3279,2.2981,2.2636,2.1806,2.1523,2.1367,2.1109,2.0285,2.0372,1.9721,1.9789,2.0068,2.0005,2.0067,1.9987,1.959,1.9938,1.9008,1.9436,1.9933,1.9918,1.9359,2.0028,2.0309,2.0488,2.0903,2.199,2.2597,2.2108,2.2316,2.2501,2.2464,2.2142,2.2835,2.3237,2.2949,2.378,2.4844,2.3985,2.3825,2.4149,2.4503,2.4621,2.5209,2.4721,2.4815,2.4308,2.3346,2.3377,2.3315,2.4039,2.4098,2.3911,2.3262,2.3326,2.3729,2.3103,2.3459,2.3618,2.3872,2.383,2.3681,2.3384,2.406,2.326,2.3533,2.4372,2.4887,2.4833,2.5683,2.7002,2.7037,2.6793,2.618,2.6473,2.6142,2.6164,2.7044,2.7315,2.754,2.6622,2.6525,2.6479,2.7304,2.7318,2.6962,2.7312,2.718,2.8033,2.7894,2.9207,2.9951,2.9773,2.9911,2.891,2.9009,2.8536,2.7921,2.8605,2.8249,2.8537,2.8186,2.8254,2.8056,2.8031,2.7979,2.8097,2.793,2.8377,2.8566,2.8382,2.8945,2.9474,2.9656,2.9677,3.0004,3.083,3.0834,3.0004,2.888,2.8626,2.8275,2.794,2.7716,2.7506,2.7212,2.7717,2.6624,2.7358,2.8216,2.8672,2.9308,2.934,3.0253,3.0202,2.9281,2.8724,2.8466,2.7969,2.758,2.7235,2.7326,2.6073,2.5429,2.6565,2.7039,2.7015,2.7545,2.7223,2.8812],"open5_vol":37373.7,"days":14,"atr14":0.6548714285714284,"adv14":1748749,"avg_range_pct14":7.9,"prev_close":9.3,"prev_high":9.46,"prev_low":8.84,"high_20d":9.46,"ref_5d_high":9.46,"ref_5d_low":7.9,"ref_5d_avg_high":9.031,"ref_5d_avg_low":8.3104,"ref_5d_avg_range":0.7206,"sr14":{"levels":[{"lo":7.67,"hi":7.82,"mid":7.7466,"touches":5,"last_touch_days_ago":6},{"lo":7.835,"hi":7.97,"mid":7.9017,"touches":3,"last_touch_days_ago":4},{"lo":8.0,"hi":8.1,"mid":8.05,"touches":3,"last_touch_days_ago":5},{"lo":8.235,"hi":8.33,"mid":8.2808,"touches":6,"last_touch_days_ago":1},{"lo":8.44,"hi":8.44,"mid":8.44,"touches":2,"last_touch_days_ago":8},{"lo":8.72,"hi":8.84,"mid":8.76,"touches":3,"last_touch_days_ago":0},{"lo":8.93,"hi":9.03,"mid":8.9917,"touches":3,"last_touch_days_ago":1}],"high":9.46,"low":6.6,"atr":0.6549,"sessions":14,"tol":0.1637}}