{"symbol":"COGT","for_date":"2025-05-29","built":"2026-09-30T17:56:24-04:00","sessions":["2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28"],"vol_per_min":[11912.9,2368.9,4588.6,3428.8,1271.2,957.5,609.4,1307.6,1203.9,1238.1,1098.3,1559.7,1152.1,1668.3,971.7,1302.5,1380.8,1147.8,1481.6,1692.4,886.9,745.0,1850.2,1104.1,2964.9,929.1,1400.1,2569.9,1072.6,1315.9,1328.6,2001.4,1786.9,1497.5,3163.3,4166.0,2065.9,3074.8,1547.4,2562.6,911.1,2945.6,1700.4,1110.6,8205.7,1647.9,3291.1,1125.9,5487.7,1356.9,760.0,1631.1,3997.3,1186.7,3657.1,2046.6,2625.1,1547.5,1654.5,4501.6,2306.4,4416.4,2226.6,594.2,1087.9,1028.7,1873.8,1649.8,1178.8,2682.7,38746.8,1156.8,1941.5,1165.0,2284.6,2024.4,1355.5,811.6,1104.8,1552.5,2415.9,1046.8,467.2,962.9,633.6,1302.4,1443.1,1132.6,1637.8,1188.6,1069.9,1194.6,2342.9,955.6,840.9,1202.4,1454.2,1236.7,745.3,1779.8,1842.8,1245.0,974.2,966.5,1029.1,1635.1,1015.4,1058.2,3315.6,1046.4,830.9,657.4,1074.1,922.5,714.7,607.7,1850.1,863.1,1387.1,937.0,756.5,571.6,481.6,577.5,879.5,1335.0,1451.5,815.9,792.4,501.5,1160.7,638.4,381.9,1245.6,1047.1,967.2,1665.0,1411.1,1456.9,1371.7,2053.5,657.1,883.8,757.9,1184.9,810.9,1129.0,1005.5,1145.2,1047.0,621.0,863.9,952.4,481.7,1037.9,1140.6,1195.4,1074.5,424.0,505.2,1486.7,1345.7,696.4,875.0,2687.7,1294.9,643.4,894.6,988.4,664.5,1006.9,1669.2,1544.9,1476.8,1979.1,1944.9,1208.6,852.9,800.4,1554.9,1220.9,729.9,543.4,1054.7,892.0,4408.5,1082.9,1260.7,525.4,873.2,793.0,703.9,1768.6,1388.7,1459.2,1025.1,2259.4,1209.5,3016.6,3693.4,767.4,1570.2,442.3,1502.1,1487.6,1181.1,1392.3,2551.6,735.1,768.0,1395.2,2304.5,903.1,346.1,580.9,1009.6,1064.9,433.8,908.8,716.2,1050.6,797.6,1077.6,726.7,550.3,2078.8,2199.4,1466.3,958.0,1725.1,1269.4,918.2,860.6,1726.3,1453.6,14387.4,10018.9,4798.5,1553.4,2191.6,1899.1,1929.5,1800.4,1311.9,1479.1,967.1,2607.7,2320.0,1071.1,1286.1,2231.2,474.6,1096.6,1479.1,986.0,2152.5,3074.6,2850.9,1710.3,2240.1,1187.4,8523.6,2677.4,866.7,860.8,1799.3,1204.0,1142.8,1297.1,1157.2,989.6,758.4,1577.7,1954.8,1565.8,5817.9,670.9,1652.0,1271.4,1607.1,1267.4,1322.9,1990.9,1197.6,2985.4,848.3,1497.9,2304.6,740.3,1278.4,1883.9,2312.1,1708.8,1265.6,1469.1,1059.2,1265.0,934.4,626.9,543.1,1556.4,717.0,2069.4,802.8,1591.5,1923.1,2336.1,988.1,1913.1,1260.7,1220.1,1602.7,1434.4,5152.5,3498.1,1737.4,1919.7,2532.1,1555.9,840.6,533.7,1994.1,665.4,2094.1,1145.7,1304.1,1796.0,1718.9,1533.8,1228.9,2049.4,1277.4,1939.9,1511.8,2182.6,1722.1,2558.0,2914.4,1207.8,1875.1,1879.6,1615.3,1325.5,1469.7,8915.4,1983.1,1234.5,2315.1,1929.9,1412.3,1697.2,2010.6,2197.2,1633.6,2704.9,3065.4,3344.4,2325.3,2546.7,2764.4,5896.6,5550.9,3062.1,3270.8,2042.3,3860.4,2858.8,3931.5,2011.1,3863.7,2384.5,4495.8,4247.6,3663.2,2649.8,3240.1,3364.5,7145.4,13532.8,5411.4,9084.8,8042.8,8579.0,6050.1,13341.2,19605.8,11292.4,13373.8,17372.7,33718.4],"cum_vol":[11912.9,14281.7,18870.4,22299.1,23570.4,24527.9,25137.2,26444.9,27648.7,28886.9,29985.1,31544.9,32696.9,34365.2,35336.9,36639.4,38020.2,39168.0,40649.6,42342.1,43229.0,43974.0,45824.2,46928.3,49893.2,50822.4,52222.4,54792.3,55864.9,57180.8,58509.4,60510.8,62297.6,63795.1,66958.4,71124.4,73190.4,76265.1,77812.5,80375.1,81286.3,84231.9,85932.2,87042.9,95248.6,96896.4,100187.5,101313.4,106801.1,108157.9,108917.9,110549.1,114546.4,115733.1,119390.1,121436.8,124061.9,125609.4,127263.9,131765.6,134072.0,138488.4,140715.0,141309.2,142397.1,143425.8,145299.6,146949.4,148128.1,150810.9,189557.6,190714.4,192655.9,193820.9,196105.6,198130.0,199485.5,200297.1,201401.9,202954.4,205370.3,206417.1,206884.3,207847.1,208480.8,209783.1,211226.3,212358.9,213996.6,215185.3,216255.2,217449.9,219792.7,220748.4,221589.3,222791.7,224245.9,225482.6,226227.9,228007.7,229850.5,231095.5,232069.7,233036.2,234065.3,235700.4,236715.9,237774.1,241089.7,242136.1,242967.1,243624.4,244698.5,245621.0,246335.7,246943.4,248793.6,249656.7,251043.8,251980.8,252737.3,253308.9,253790.5,254368.0,255247.5,256582.5,258034.0,258849.9,259642.4,260143.9,261304.6,261942.9,262324.9,263570.5,264617.6,265584.8,267249.8,268660.9,270117.7,271489.4,273542.9,274200.0,275083.8,275841.6,277026.6,277837.5,278966.5,279972.0,281117.2,282164.2,282785.2,283649.1,284601.5,285083.2,286121.1,287261.7,288457.1,289531.6,289955.6,290460.8,291947.5,293293.2,293989.6,294864.6,297552.3,298847.1,299490.6,300385.1,301373.5,302038.0,303044.9,304714.1,306258.9,307735.7,309714.9,311659.7,312868.3,313721.2,314521.6,316076.5,317297.4,318027.3,318570.6,319625.4,320517.4,324925.9,326008.8,327269.5,327794.9,328668.1,329461.1,330164.9,331933.6,333322.3,334781.5,335806.6,338066.0,339275.5,342292.1,345985.6,346752.9,348323.1,348765.4,350267.5,351755.1,352936.2,354328.5,356880.1,357615.1,358383.1,359778.4,362082.9,362985.9,363332.0,363912.9,364922.5,365987.4,366421.1,367329.9,368046.1,369096.8,369894.4,370972.0,371698.7,372249.0,374327.8,376527.1,377993.4,378951.4,380676.6,381945.9,382864.1,383724.8,385451.1,386904.6,401292.0,411310.9,416109.4,417662.8,419854.4,421753.6,423683.1,425483.4,426795.4,428274.4,429241.5,431849.2,434169.2,435240.4,436526.4,438757.6,439232.2,440328.9,441808.0,442794.0,444946.5,448021.1,450872.0,452582.3,454822.4,456009.7,464533.3,467210.7,468077.4,468938.2,470737.5,471941.5,473084.3,474381.4,475538.6,476528.2,477286.6,478864.3,480819.1,482384.9,488202.8,488873.7,490525.7,491797.1,493404.2,494671.6,495994.4,497985.4,499183.0,502168.4,503016.7,504514.6,506819.3,507559.6,508838.0,510721.9,513034.0,514742.8,516008.4,517477.6,518536.8,519801.8,520736.1,521363.1,521906.1,523462.5,524179.5,526248.9,527051.7,528643.2,530566.4,532902.5,533890.6,535803.6,537064.4,538284.5,539887.2,541321.6,546474.1,549972.2,551709.6,553629.3,556161.4,557717.4,558557.9,559091.6,561085.8,561751.1,563845.2,564990.9,566295.1,568091.1,569809.9,571343.7,572572.6,574622.1,575899.4,577839.3,579351.1,581533.6,583255.8,585813.8,588728.2,589936.0,591811.1,593690.7,595306.0,596631.5,598101.2,607016.6,608999.7,610234.2,612549.4,614479.2,615891.5,617588.7,619599.3,621796.5,623430.1,626135.0,629200.4,632544.8,634870.1,637416.8,640181.1,646077.8,651628.6,654690.8,657961.6,660003.9,663864.2,666723.0,670654.5,672665.6,676529.3,678913.8,683409.6,687657.2,691320.4,693970.2,697210.3,700574.8,707720.2,721253.0,726664.4,735749.2,743792.0,752371.0,758421.1,771762.4,791368.1,802660.6,816034.4,833407.1,867125.5],"abs_move_pct":[0.9117,1.1979,1.2746,1.0778,1.3535,1.2919,1.2998,1.4244,1.7822,1.6964,1.6917,1.8265,1.8775,1.7418,1.7545,1.7567,1.8495,1.8262,1.8843,1.799,1.7955,1.8687,1.8167,1.8594,1.9093,1.8676,1.8657,1.8607,1.8013,1.8544,1.7314,1.8463,1.9109,1.7068,1.7222,1.6929,1.8305,1.8479,1.8385,1.8479,1.9214,1.9816,2.0541,2.0582,2.0368,2.0598,2.0134,1.9631,1.9147,1.921,1.9121,2.0162,1.8695,1.8588,1.7984,1.6403,1.5091,1.623,1.6094,1.6854,1.6019,1.6663,1.617,1.6249,1.7321,1.6958,1.6957,1.7011,1.7005,1.7239,1.7053,1.7793,1.6858,1.7436,1.8697,1.8348,1.8929,1.7883,1.7511,1.8031,1.7878,1.766,1.7508,1.7696,1.6865,1.6413,1.5955,1.6115,1.621,1.6369,1.7423,1.7273,1.681,1.6585,1.6812,1.6169,1.6282,1.5494,1.5702,1.5171,1.5317,1.5435,1.5093,1.5226,1.5804,1.6302,1.6809,1.7407,1.7676,1.7584,1.7955,1.7678,1.7657,1.7034,1.6969,1.6621,1.6898,1.6711,1.6998,1.7096,1.7154,1.7515,1.7661,1.7177,1.7541,1.7685,1.8418,1.901,1.8692,1.8276,1.8747,1.8516,1.8364,1.8765,1.852,1.8941,1.9257,1.8973,1.8568,1.8454,1.8621,1.8536,1.8049,1.7838,1.8578,1.8059,1.7519,1.7138,1.6543,1.619,1.6712,1.6921,1.6704,1.6932,1.7155,1.7311,1.7219,1.7743,1.7943,1.758,1.7731,1.7867,1.7815,1.7824,1.8335,1.8439,1.8964,1.9199,1.9137,1.9107,1.9354,1.8208,1.7425,1.7889,1.7733,1.8089,1.8298,1.9246,1.9614,1.962,1.9716,1.9938,1.975,2.071,2.075,2.1021,2.1739,2.1759,2.1811,2.2124,2.2415,2.2924,2.3143,2.3422,2.4081,2.3256,2.4135,2.4875,2.5235,2.501,2.5326,2.4967,2.503,2.4592,2.3887,2.383,2.3858,2.3527,2.3482,2.3171,2.3018,2.2348,2.1825,2.1557,2.2224,2.2188,2.2406,2.2492,2.2895,2.3096,2.2525,2.2284,2.244,2.2365,2.3086,2.3177,2.3596,2.4388,2.4513,2.4701,2.44,2.4111,2.4557,2.4647,2.5031,2.5911,2.5908,2.5185,2.5461,2.6319,2.6024,2.5582,2.5287,2.5715,2.5718,2.6074,2.5935,2.6297,2.5987,2.627,2.5132,2.5336,2.5399,2.5765,2.5963,2.6075,2.5755,2.5527,2.5093,2.5156,2.4562,2.4154,2.4259,2.3862,2.4155,2.4448,2.4657,2.442,2.4791,2.4869,2.4711,2.4568,2.4351,2.5564,2.5428,2.5968,2.545,2.5181,2.488,2.5046,2.5789,2.5691,2.52,2.5552,2.5348,2.5433,2.5706,2.5207,2.6073,2.5554,2.5699,2.5331,2.5352,2.5356,2.482,2.4403,2.4111,2.3888,2.3714,2.3902,2.3577,2.3559,2.3361,2.3505,2.3592,2.3387,2.3968,2.3738,2.3632,2.3945,2.4038,2.3891,2.3074,2.2952,2.1986,2.2483,2.2147,2.24,2.2654,2.2233,2.2589,2.2276,2.2436,2.2215,2.2936,2.2874,2.228,2.1914,2.1422,2.1916,2.2208,2.2742,2.1805,2.1684,2.124,2.2037,2.148,2.2217,2.2344,2.2668,2.2738,2.2879,2.3597,2.3475,2.3453,2.2525,2.3152,2.3271,2.4134,2.3923,2.4374,2.4506,2.485,2.514,2.5219,2.4794,2.5443,2.5406,2.4888,2.555,2.5459,2.5327,2.5132,2.4177,2.4675,2.516,2.5596,2.4756,2.5185,2.5395,2.6268,2.6548,2.6692,2.6482,2.6767,2.6719,2.6855,2.6884,2.7857,2.7241,2.8077,2.8175,2.9024,2.933,2.9259,2.9703,2.9546,2.8141,2.8163,2.8707],"open5_vol":23570.4,"days":14,"atr14":0.3306785714285714,"adv14":1019602,"avg_range_pct14":6.54,"prev_close":4.88,"prev_high":4.955,"prev_low":4.795,"high_20d":5.89,"ref_5d_high":5.3,"ref_5d_low":4.75,"ref_5d_avg_high":5.056,"ref_5d_avg_low":4.824,"ref_5d_avg_range":0.232,"sr14":{"levels":[{"lo":4.55,"hi":4.5505,"mid":4.5503,"touches":2,"last_touch_days_ago":6},{"lo":4.71,"hi":4.75,"mid":4.7325,"touches":4,"last_touch_days_ago":2},{"lo":4.795,"hi":4.82,"mid":4.809,"touches":5,"last_touch_days_ago":0},{"lo":4.89,"hi":4.955,"mid":4.933,"touches":5,"last_touch_days_ago":0},{"lo":4.98,"hi":5.06,"mid":5.005,"touches":4,"last_touch_days_ago":1},{"lo":5.07,"hi":5.14,"mid":5.1033,"touches":3,"last_touch_days_ago":11},{"lo":5.16,"hi":5.17,"mid":5.165,"touches":2,"last_touch_days_ago":9},{"lo":5.3,"hi":5.34,"mid":5.3133,"touches":3,"last_touch_days_ago":4}],"high":5.34,"low":4.55,"atr":0.3307,"sessions":14,"tol":0.0827}}