{"symbol":"COGT","for_date":"2025-02-27","built":"2026-09-30T18:11:46-04:00","sessions":["2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26"],"vol_per_min":[33107.1,13025.1,4644.9,1818.1,2280.2,1422.6,2134.9,2431.6,1987.4,1105.6,1421.1,1164.5,7255.2,1053.9,1575.1,990.9,1553.7,1436.5,2642.3,1401.1,1712.2,2007.1,3091.4,1352.4,1517.9,3028.6,2007.8,1981.1,1118.5,1906.1,7913.9,2326.6,4610.1,3007.6,1622.6,4482.1,3088.4,3562.6,1117.0,2335.4,3819.9,1003.7,1312.9,7449.3,2051.6,4141.6,2062.4,1201.5,1199.3,2396.6,2009.2,2059.2,2876.4,1256.1,1407.9,1206.7,1342.2,1777.5,897.0,1605.5,2471.6,1576.4,1241.1,2194.4,1520.9,2037.9,1890.7,1492.9,3798.2,2150.5,9506.7,3556.6,2622.0,1625.3,5700.2,2003.7,1820.8,1857.1,7102.0,3511.6,1219.4,1764.3,1866.9,2996.8,3203.9,2320.1,6644.3,1615.1,1842.6,3271.9,1798.3,3574.8,1538.1,1664.2,1350.6,877.0,2498.9,2279.0,9252.7,1121.6,8289.1,1598.1,1492.6,2361.3,1965.0,1264.0,1784.8,1961.6,938.3,832.9,1267.3,952.4,2594.2,1471.9,668.2,1833.5,1702.9,1570.6,1425.7,2883.6,1540.0,1512.5,932.4,445.7,2245.6,1192.4,1575.5,2343.4,1345.4,1116.5,1322.4,1175.5,1171.4,4434.1,2749.4,6079.3,1276.2,2109.3,1365.0,3380.7,1738.9,1124.4,2864.9,1509.4,876.6,1198.1,2974.5,2753.6,1914.0,2261.1,3414.8,1661.9,1419.3,11275.5,5153.2,2080.8,971.6,993.4,1071.4,1080.4,1459.6,498.6,1652.7,1098.3,1482.3,1283.4,608.0,1483.0,5973.4,2034.4,723.2,4558.9,1498.1,1152.7,787.2,4760.5,1542.7,1239.9,784.1,2055.3,1085.5,1212.2,805.9,806.3,733.3,970.5,489.9,563.9,939.7,1256.3,575.2,689.2,1426.6,1193.5,528.3,1134.6,873.1,1364.4,308.7,1247.9,1330.1,1071.9,1522.5,3457.4,839.4,737.6,866.2,860.1,609.2,943.4,10404.6,512.1,447.6,2470.4,897.1,1028.9,818.4,607.1,467.9,1231.0,1604.6,1872.0,1068.1,550.6,891.4,2491.6,790.4,966.9,531.9,449.7,842.9,1315.5,899.1,736.6,901.4,785.4,1121.9,4354.7,7882.4,860.1,2725.5,491.3,586.1,1404.3,817.7,1613.9,1822.3,1108.3,869.3,817.4,1169.7,728.6,926.1,851.4,750.9,766.3,4741.5,1294.4,907.6,922.2,1083.9,1418.4,1258.8,1030.7,953.7,1111.1,958.0,1009.6,1105.0,1110.8,1129.0,1155.1,472.9,1167.4,1474.8,2057.5,1072.9,981.2,787.9,747.6,1016.7,1264.7,1589.4,1310.3,1571.6,1465.3,1742.4,1575.4,8733.9,474.6,1687.2,669.5,2009.6,1255.1,2510.4,2291.2,609.9,1307.2,737.4,3038.9,1759.6,991.9,4207.9,3780.9,1179.6,642.4,762.9,1316.7,1046.5,828.9,955.3,1456.1,2477.2,1867.0,1414.8,1409.3,4408.4,1498.9,1546.7,897.2,1323.8,958.7,1767.7,2177.1,2535.5,2467.6,1289.0,1409.1,2065.4,1910.6,1671.1,1940.6,1556.2,1797.6,5220.5,6208.4,1255.8,883.6,1612.9,1666.1,1011.5,1933.9,3541.9,2628.7,1103.1,2058.9,2250.2,1205.3,2323.4,1610.2,1923.4,3394.1,2552.5,3735.5,3644.6,3364.1,2308.9,2032.6,2668.1,3991.9,1878.1,2578.4,1901.6,2039.5,1563.2,2385.5,1991.6,4120.9,2207.0,4834.6,2637.9,2799.1,3994.1,3642.9,6764.6,2797.3,3297.4,4169.5,8971.4,5347.6,7526.4,4828.0,4981.9,5928.9,11905.4,7664.9,7679.4,12412.1,11067.2,37352.9],"cum_vol":[33107.1,46132.1,50777.0,52595.1,54875.4,56297.9,58432.8,60864.4,62851.8,63957.4,65378.5,66543.0,73798.2,74852.1,76427.2,77418.1,78971.9,80408.4,83050.6,84451.8,86164.0,88171.1,91262.5,92614.9,94132.9,97161.4,99169.2,101150.3,102268.8,104174.9,112088.9,114415.4,119025.6,122033.1,123655.8,128137.9,131226.4,134788.9,135905.9,138241.3,142061.2,143064.9,144377.9,151827.1,153878.7,158020.4,160082.7,161284.2,162483.5,164880.1,166889.4,168948.6,171825.0,173081.1,174488.9,175695.6,177037.9,178815.4,179712.4,181317.9,183789.5,185365.9,186607.0,188801.4,190322.3,192360.2,194250.9,195743.9,199542.1,201692.6,211199.3,214755.9,217377.9,219003.2,224703.4,226707.1,228527.9,230385.0,237487.0,240998.6,242218.0,243982.3,245849.2,248846.0,252049.9,254369.9,261014.2,262629.4,264471.9,267743.8,269542.1,273116.9,274654.9,276319.1,277669.8,278546.8,281045.7,283324.7,292577.4,293699.1,301988.2,303586.3,305078.9,307440.1,309405.1,310669.1,312453.9,314415.5,315353.8,316186.6,317453.9,318406.4,321000.6,322472.4,323140.6,324974.1,326677.1,328247.7,329673.4,332557.1,334097.1,335609.6,336542.0,336987.7,339233.4,340425.8,342001.3,344344.6,345690.0,346806.5,348128.9,349304.4,350475.9,354910.0,357659.4,363738.7,365014.9,367124.2,368489.2,371869.9,373608.9,374733.3,377598.2,379107.6,379984.3,381182.4,384156.9,386910.6,388824.6,391085.6,394500.4,396162.3,397581.6,408857.1,414010.3,416091.1,417062.6,418056.1,419127.4,420207.8,421667.4,422166.0,423818.7,424917.0,426399.3,427682.7,428290.7,429773.7,435747.1,437781.4,438504.6,443063.6,444561.7,445714.4,446501.6,451262.1,452804.9,454044.8,454828.9,456884.2,457969.7,459181.9,459987.8,460794.1,461527.4,462497.9,462987.7,463551.6,464491.4,465747.6,466322.9,467012.1,468438.6,469632.1,470160.4,471295.0,472168.1,473532.5,473841.2,475089.1,476419.1,477491.1,479013.6,482471.0,483310.4,484048.0,484914.2,485774.3,486383.5,487326.9,497731.4,498243.6,498691.2,501161.6,502058.7,503087.6,503906.1,504513.1,504981.0,506212.0,507816.6,509688.6,510756.7,511307.3,512198.7,514690.4,515480.8,516447.6,516979.5,517429.2,518272.1,519587.6,520486.6,521223.3,522124.6,522910.1,524031.9,528386.6,536269.0,537129.1,539854.6,540345.9,540932.0,542336.3,543154.0,544767.9,546590.2,547698.5,548567.8,549385.2,550554.9,551283.6,552209.7,553061.1,553812.0,554578.3,559319.8,560614.1,561521.8,562444.0,563527.9,564946.3,566205.1,567235.8,568189.5,569300.6,570258.6,571268.3,572373.3,573484.1,574613.1,575768.1,576241.0,577408.4,578883.2,580940.7,582013.6,582994.9,583782.7,584530.3,585547.0,586811.7,588401.1,589711.4,591283.1,592748.4,594490.7,596066.1,604800.0,605274.6,606961.8,607631.3,609640.9,610896.0,613406.4,615697.6,616307.6,617614.8,618352.1,621391.0,623150.6,624142.5,628350.4,632131.2,633310.8,633953.2,634716.1,636032.8,637079.3,637908.2,638863.5,640319.6,642796.8,644663.8,646078.6,647487.9,651896.3,653395.1,654941.9,655839.1,657162.9,658121.6,659889.3,662066.4,664601.9,667069.5,668358.5,669767.6,671833.1,673743.7,675414.9,677355.5,678911.7,680709.4,685929.9,692138.2,693394.0,694277.6,695890.6,697556.6,698568.1,700502.0,704043.9,706672.6,707775.6,709834.5,712084.7,713290.0,715613.4,717223.6,719147.0,722541.1,725093.6,728829.1,732473.6,735837.7,738146.6,740179.3,742847.4,746839.2,748717.3,751295.6,753197.2,755236.7,756799.9,759185.4,761177.0,765297.9,767504.9,772339.5,774977.4,777776.5,781770.6,785413.6,792178.1,794975.4,798272.9,802442.4,811413.7,816761.4,824287.7,829115.7,834097.6,840026.6,851932.0,859596.9,867276.3,879688.4,890755.6,928108.5],"abs_move_pct":[0.611,0.8556,1.1065,1.1856,1.3822,1.5056,1.6829,1.7784,1.8234,1.5078,1.6842,1.738,1.7413,1.6672,1.7167,1.7667,1.7019,1.7557,1.8279,1.9033,1.7575,1.8252,1.752,1.7689,1.7575,1.663,1.6282,1.658,1.649,1.715,1.711,1.4834,1.4978,1.623,1.5124,1.7683,1.8852,2.0734,2.084,2.0341,2.0796,2.1829,2.1329,2.1729,2.2607,2.2753,2.3183,2.2823,2.2197,2.3212,2.372,2.4553,2.4605,2.4209,2.3586,2.3658,2.4338,2.3712,2.4771,2.6103,2.6232,2.5966,2.5798,2.4683,2.4894,2.5302,2.5601,2.5197,2.5039,2.452,2.4534,2.5678,2.5307,2.5314,2.64,2.5353,2.6585,2.7217,2.7955,2.801,2.8608,2.863,2.8988,2.9424,3.0303,2.9643,3.0014,2.975,2.9776,2.816,2.8206,2.8198,2.8647,2.914,3.0085,3.0527,3.024,2.981,2.9285,2.948,2.8762,2.8456,2.9145,2.8367,2.8083,2.8065,2.8476,2.923,2.901,2.9263,2.8623,2.8886,2.8674,2.9752,2.9917,3.05,3.0543,3.0381,3.023,3.0099,3.049,3.0108,3.0081,2.9653,2.9905,3.0481,3.0454,3.0629,3.0221,3.0104,3.0168,2.9979,2.9582,2.9139,2.9397,2.9563,2.9855,2.9406,2.8934,2.9062,2.9197,2.9106,2.9268,2.9005,2.8923,2.8766,2.9,2.8493,2.9059,3.0236,2.9976,2.9766,2.9391,2.8897,2.8614,2.8547,2.8847,2.9169,2.9197,2.8959,2.8892,2.8945,2.8428,2.8589,2.8127,2.7632,2.7233,2.7024,2.7227,2.7,2.6561,2.61,2.6046,2.6391,2.6088,2.5584,2.5957,2.6008,2.6022,2.6039,2.5713,2.5176,2.4781,2.5394,2.6123,2.6054,2.5996,2.603,2.6244,2.5748,2.5955,2.5946,2.5869,2.641,2.6179,2.5961,2.6209,2.5937,2.6282,2.5893,2.6023,2.5814,2.5781,2.6114,2.6077,2.6043,2.6019,2.6278,2.5701,2.5818,2.6713,2.6896,2.6517,2.6304,2.6433,2.5849,2.5775,2.6157,2.5487,2.6589,2.6566,2.6927,2.6907,2.7209,2.7381,2.7242,2.7529,2.7207,2.7722,2.7877,2.7927,2.7856,2.7989,2.7882,2.8173,2.8869,2.8586,2.8248,2.834,2.8039,2.827,2.8719,2.8733,2.8613,2.8747,2.7927,2.796,2.8348,2.8114,2.8279,2.9079,2.875,2.8861,2.8738,2.8153,2.8272,2.8121,2.8428,2.8514,2.8616,2.8388,2.8621,2.8795,2.8629,2.8673,2.8599,2.8731,2.881,2.8971,2.862,2.8422,2.8427,2.8647,2.8334,2.8861,2.8699,2.9164,2.8837,2.9464,3.0234,3.0513,3.016,3.0177,3.0613,3.0343,2.9908,2.9893,2.9905,2.9327,2.9498,2.9571,2.9951,2.9173,2.834,2.8517,2.8669,2.9153,2.9522,2.9541,2.8856,2.9119,2.9325,2.9742,2.9439,2.9058,2.9223,2.9096,2.8956,2.8959,2.9035,2.8578,2.8352,2.8006,2.8154,2.8111,2.8034,2.8113,2.7635,2.7631,2.7649,2.7934,2.8388,2.8058,2.8192,2.7982,2.7566,2.775,2.7586,2.7743,2.7874,2.7389,2.7403,2.7713,2.7794,2.7702,2.6955,2.5994,2.6081,2.6225,2.5935,2.6028,2.6058,2.631,2.5774,2.5836,2.5834,2.5569,2.5776,2.5756,2.5529,2.5617,2.5641,2.5857,2.6052,2.5636,2.5427,2.5172,2.5412,2.601,2.5895,2.5773,2.5901,2.6492,2.697,2.6965,2.7054,2.7166,2.6575,2.7442,2.8292,2.824,2.8032,2.8112,2.8231,2.7727,2.7376,2.8378,2.821,2.7986,2.7815,2.6995,2.6896,2.6983,2.7348,2.6236,2.6739,2.7249,2.7671,2.7895,2.879],"open5_vol":54875.4,"days":14,"atr14":0.45714285714285713,"adv14":1284908,"avg_range_pct14":5.783,"prev_close":6.71,"prev_high":7.24,"prev_low":6.56,"high_20d":10.15,"ref_5d_high":8.23,"ref_5d_low":6.56,"ref_5d_avg_high":7.816,"ref_5d_avg_low":7.324,"ref_5d_avg_range":0.492,"sr14":{"levels":[{"lo":7.45,"hi":7.47,"mid":7.46,"touches":2,"last_touch_days_ago":1},{"lo":7.88,"hi":7.98,"mid":7.94,"touches":7,"last_touch_days_ago":3},{"lo":8.0,"hi":8.06,"mid":8.03,"touches":2,"last_touch_days_ago":2},{"lo":8.14,"hi":8.25,"mid":8.195,"touches":4,"last_touch_days_ago":3},{"lo":8.285,"hi":8.37,"mid":8.3325,"touches":3,"last_touch_days_ago":6},{"lo":8.63,"hi":8.72,"mid":8.675,"touches":2,"last_touch_days_ago":11},{"lo":8.955,"hi":9.04,"mid":8.9975,"touches":2,"last_touch_days_ago":11}],"high":9.72,"low":6.56,"atr":0.4571,"sessions":14,"tol":0.1143}}