{"symbol":"COGT","for_date":"2025-06-02","built":"2026-09-30T17:55:56-04:00","sessions":["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","2025-05-29","2025-05-30"],"vol_per_min":[15055.3,4194.9,5531.1,4244.4,2871.7,1587.9,3135.6,3890.1,3316.3,1908.0,1642.3,2193.5,1578.5,4424.1,1646.9,1790.3,2488.7,2005.4,2053.9,2855.4,1722.0,3109.9,2576.9,2425.4,3868.5,12527.6,1929.4,11749.4,2638.9,3145.7,5478.2,2565.6,4855.9,3229.6,3607.9,4133.9,2715.4,3715.3,2133.9,2797.5,919.1,3647.5,1368.6,1894.0,9203.3,2558.7,2611.6,1736.0,7726.4,2098.3,1923.4,2225.5,5931.7,1436.4,6031.4,2897.4,3186.4,2595.9,1940.7,5168.4,3171.1,4712.2,3115.8,2080.7,1466.6,1361.1,2422.4,2138.6,1115.9,2496.9,38451.6,1481.8,2500.3,1401.1,3216.7,2697.4,1723.6,1248.9,1522.8,2322.9,2626.8,1722.0,983.8,1362.4,984.1,1482.5,2026.7,1308.1,1851.6,1378.9,1478.9,1528.4,2423.2,1279.2,1302.3,1482.9,1387.9,1599.8,967.6,2220.3,2152.4,1028.6,1224.1,1121.8,1263.4,1864.8,1273.6,999.3,3200.5,1443.1,1358.3,774.5,1721.8,1153.1,1138.3,1185.6,1731.6,1074.2,2261.6,1238.3,1420.3,1426.1,1315.7,739.1,983.5,4032.2,1537.8,1429.3,1690.9,1554.9,2299.4,922.2,501.6,1236.8,1852.9,1647.1,1792.9,2886.8,1652.7,1312.8,2106.8,1387.0,772.8,1057.3,1617.0,975.9,1885.1,1032.9,1611.5,1271.2,919.5,1066.7,1329.0,729.7,1069.7,1387.3,1266.4,1377.4,778.7,697.3,1776.5,1917.1,1396.4,912.0,2908.0,1283.4,723.1,8884.1,1964.8,738.3,1886.7,2243.0,1788.7,1522.4,1931.3,1651.0,1307.6,2041.9,870.1,2547.0,1147.7,3107.4,1525.9,1114.8,1381.0,1756.6,1573.2,1603.0,895.3,1072.9,1079.9,918.0,2143.7,1565.9,1632.1,1110.9,2792.8,1394.6,3206.3,3861.6,957.6,1963.4,1378.3,2948.9,1542.8,1155.2,2077.8,1428.1,713.6,999.3,1681.6,1480.2,1139.7,980.4,1164.1,1219.6,1231.6,699.5,697.4,1401.8,1164.7,1216.1,1616.4,926.8,1227.1,2078.6,976.4,1692.9,1012.7,1691.3,1232.1,2819.1,1388.6,2387.3,1399.0,15033.0,10253.6,4852.0,1322.6,2604.4,2204.8,2176.1,2139.5,1323.9,1693.3,1838.2,2797.0,2392.4,1731.9,1349.9,2324.4,1294.1,1078.1,1796.4,1409.3,1517.6,3170.9,4514.6,1974.3,1998.5,1278.3,8671.6,2832.5,1463.9,1167.6,1496.8,1676.2,999.4,1606.1,1300.6,1070.8,751.4,1636.6,2088.6,1657.5,4737.9,913.8,1795.7,1590.9,1870.1,793.4,1488.9,2150.9,1866.4,3274.4,1375.3,1752.9,2545.5,1309.6,1144.8,2042.2,2593.1,2004.1,1461.1,1159.9,1019.3,1496.2,1451.5,1333.4,575.9,1842.9,1136.9,2192.7,1003.1,1428.7,2208.2,2010.6,1463.2,2019.4,3404.9,4358.3,1852.9,1785.3,4759.6,3806.5,3030.5,2158.5,3007.5,2364.7,1243.1,848.1,1966.0,1483.9,2483.9,1426.6,2426.4,2260.7,1975.8,1907.4,1322.5,1881.7,1746.2,2554.4,1110.4,2562.5,1841.6,2473.6,3134.4,1356.4,2088.5,2035.4,2286.3,1895.9,1678.4,9324.9,2134.8,1966.1,2088.6,2943.3,2263.5,1820.4,2388.2,3032.9,2083.3,2953.4,3480.3,3786.4,3027.9,3888.2,2898.6,4140.8,7851.0,4247.9,4360.1,2538.3,3755.1,4341.8,6835.1,4088.1,4405.8,3369.5,6634.5,6460.8,6654.9,3220.2,3631.5,4442.7,8856.2,14660.3,5137.5,9773.6,14197.0,10887.9,8185.1,14610.8,22923.1,13791.1,17613.1,18700.7,39892.4],"cum_vol":[15055.3,19250.1,24781.2,29025.6,31897.4,33485.2,36620.8,40510.9,43827.1,45735.1,47377.4,49570.9,51149.4,55573.6,57220.5,59010.8,61499.5,63504.9,65558.9,68414.3,70136.3,73246.2,75823.1,78248.4,82116.9,94644.6,96574.0,108323.4,110962.2,114107.9,119586.1,122151.8,127007.6,130237.2,133845.1,137979.0,140694.4,144409.7,146543.6,149341.1,150260.3,153907.8,155276.4,157170.4,166373.7,168932.4,171544.0,173280.0,181006.4,183104.6,185028.1,187253.6,193185.3,194621.6,200653.1,203550.4,206736.9,209332.8,211273.5,216441.9,219613.0,224325.2,227441.0,229521.7,230988.4,232349.5,234771.9,236910.5,238026.4,240523.3,278974.9,280456.6,282956.9,284358.0,287574.7,290272.1,291995.7,293244.6,294767.4,297090.3,299717.1,301439.1,302422.9,303785.2,304769.3,306251.8,308278.5,309586.6,311438.2,312817.1,314295.9,315824.3,318247.5,319526.7,320829.0,322311.9,323699.8,325299.6,326267.1,328487.4,330639.9,331668.5,332892.6,334014.4,335277.9,337142.6,338416.3,339415.6,342616.1,344059.2,345417.5,346192.0,347913.8,349066.9,350205.2,351390.9,353122.5,354196.7,356458.4,357696.6,359116.9,360543.1,361858.8,362597.9,363581.4,367613.6,369151.4,370580.6,372271.6,373826.5,376125.9,377048.1,377549.7,378786.5,380639.4,382286.5,384079.4,386966.1,388618.9,389931.6,392038.4,393425.4,394198.2,395255.5,396872.5,397848.4,399733.4,400766.3,402377.8,403649.0,404568.5,405635.2,406964.2,407693.9,408763.6,410150.9,411417.4,412794.7,413573.4,414270.7,416047.2,417964.4,419360.7,420272.7,423180.7,424464.1,425187.2,434071.3,436036.1,436774.4,438661.1,440904.1,442692.8,444215.2,446146.5,447797.5,449105.1,451147.1,452017.2,454564.2,455711.9,458819.4,460345.2,461460.0,462841.0,464597.6,466170.9,467773.9,468669.1,469742.1,470821.9,471739.9,473883.6,475449.5,477081.6,478192.5,480985.3,482379.9,485586.2,489447.9,490405.4,492368.9,493747.1,496696.1,498238.9,499394.1,501471.9,502900.0,503613.6,504612.9,506294.5,507774.7,508914.4,509894.8,511058.9,512278.5,513510.1,514209.6,514907.0,516308.8,517473.5,518689.6,520306.0,521232.8,522459.9,524538.5,525514.9,527207.8,528220.5,529911.8,531143.9,533963.1,535351.7,537739.0,539138.0,554171.0,564424.6,569276.6,570599.2,573203.6,575408.4,577584.6,579724.1,581048.0,582741.3,584579.5,587376.5,589768.9,591500.7,592850.6,595174.9,596469.0,597547.1,599343.4,600752.7,602270.4,605441.2,609955.8,611930.1,613928.6,615206.9,623878.4,626710.9,628174.8,629342.4,630839.1,632515.4,633514.7,635120.9,636421.5,637492.3,638243.6,639880.2,641968.8,643626.3,648364.2,649278.0,651073.7,652664.6,654534.7,655328.1,656817.1,658967.9,660834.4,664108.8,665484.1,667237.0,669782.5,671092.1,672236.9,674279.1,676872.2,678876.4,680337.4,681497.4,682516.6,684012.9,685464.4,686797.7,687373.6,689216.5,690353.4,692546.1,693549.3,694978.0,697186.2,699196.8,700660.0,702679.4,706084.2,710442.5,712295.4,714080.6,718840.2,722646.7,725677.2,727835.7,730843.2,733207.9,734451.0,735299.1,737265.1,738749.0,741232.9,742659.4,745085.8,747346.5,749322.3,751229.6,752552.1,754433.9,756180.1,758734.5,759844.9,762407.4,764249.0,766722.6,769857.1,771213.5,773302.0,775337.4,777623.7,779519.6,781197.9,790522.9,792657.6,794623.7,796712.3,799655.6,801919.1,803739.4,806127.6,809160.6,811243.9,814197.3,817677.6,821464.0,824491.9,828380.1,831278.6,835419.4,843270.4,847518.4,851878.4,854416.7,858171.9,862513.6,869348.7,873436.8,877842.6,881212.1,887846.6,894307.4,900962.3,904182.5,907814.0,912256.7,921112.9,935773.2,940910.7,950684.4,964881.4,975769.2,983954.4,998565.1,1021488.3,1035279.4,1052892.5,1071593.2,1111485.6],"abs_move_pct":[1.0927,1.3875,1.4104,1.2682,1.4582,1.5348,1.5333,1.6817,1.8547,1.7702,1.7995,1.9975,1.8609,1.6914,1.702,1.6433,1.8134,1.8529,1.9039,1.852,1.946,1.9761,1.9389,1.9514,1.9788,2.0331,1.9552,1.9573,1.8623,1.8822,1.9141,2.0236,2.3177,2.1285,2.1791,2.1677,2.2707,2.2318,2.1813,2.2257,2.2216,2.2406,2.2615,2.2378,2.1878,2.2248,2.2293,2.1451,2.1314,2.1053,2.1324,2.2432,2.2034,2.2341,2.2333,2.1709,2.0748,2.1006,2.1636,2.2459,2.1531,2.215,2.1392,2.132,2.2462,2.203,2.1897,2.167,2.1045,2.1581,2.1251,2.2412,2.118,2.1614,2.2471,2.2021,2.2224,2.1179,2.0758,2.1146,2.1054,1.9948,1.9919,2.0221,1.9123,1.8467,1.8078,1.8294,1.8812,1.882,1.9271,1.9247,1.8574,1.8291,1.9222,1.8517,1.8791,1.8443,1.8575,1.8218,1.8154,1.8413,1.8,1.7956,1.8741,1.9086,1.9428,2.0297,2.0565,2.0682,2.1338,2.119,2.1285,2.0443,2.0443,1.9884,2.0088,2.0046,2.0819,2.061,2.0781,2.0799,2.1209,2.0444,2.0723,2.1287,2.2222,2.2818,2.2368,2.167,2.2125,2.162,2.1619,2.1642,2.1207,2.0116,2.0519,2.0443,1.9707,1.9537,1.9435,1.9288,1.8723,1.8788,1.9462,1.8879,1.8082,1.7491,1.6766,1.6629,1.6704,1.705,1.6421,1.6789,1.7064,1.7506,1.7414,1.7787,1.7714,1.7615,1.7686,1.8082,1.7809,1.7817,1.8539,1.8265,1.8557,1.8638,1.8786,1.8978,1.9279,1.8451,1.7952,1.7967,1.7532,1.7741,1.793,1.9369,1.9791,1.9849,1.9695,1.9364,1.9941,2.0534,2.038,2.0077,2.0855,2.0739,2.0705,2.0379,2.0732,2.1216,2.1491,2.2119,2.2499,2.2131,2.294,2.3592,2.36,2.3304,2.3267,2.3248,2.2837,2.1702,2.1253,2.1054,2.0658,2.1557,2.1388,2.0938,2.136,2.1151,2.0558,2.0403,2.1145,2.0554,2.0833,2.105,2.1475,2.1813,2.1544,2.1319,2.1485,2.1545,2.2158,2.2319,2.3011,2.322,2.3415,2.3946,2.3722,2.3504,2.3595,2.3881,2.4036,2.4987,2.5469,2.5098,2.5222,2.5913,2.6048,2.5543,2.5525,2.5954,2.5977,2.6281,2.6487,2.6851,2.6344,2.6767,2.5856,2.5944,2.6143,2.6378,2.6866,2.7139,2.6895,2.7308,2.6677,2.6532,2.5594,2.5329,2.5313,2.4776,2.4942,2.4714,2.4721,2.4411,2.4701,2.4703,2.4554,2.4562,2.4346,2.5569,2.5367,2.5527,2.5107,2.4824,2.4531,2.4567,2.4711,2.498,2.456,2.533,2.4983,2.4995,2.5136,2.4275,2.4924,2.4839,2.5111,2.4624,2.4282,2.4427,2.4118,2.3854,2.3929,2.3508,2.3405,2.3659,2.3339,2.3651,2.3936,2.4291,2.4094,2.3968,2.4539,2.3974,2.3647,2.3995,2.3944,2.3867,2.2983,2.3021,2.2039,2.2075,2.1579,2.1495,2.1749,2.0981,2.1536,2.0883,2.1248,2.0974,2.1619,2.2039,2.1454,2.1244,2.047,2.1251,2.139,2.1655,2.1001,2.0723,2.0984,2.1637,2.1034,2.1259,2.1674,2.1413,2.1617,2.1684,2.2523,2.2403,2.2195,2.1667,2.1939,2.1704,2.2342,2.2084,2.2463,2.2662,2.2925,2.3641,2.3718,2.3292,2.414,2.4173,2.3725,2.3947,2.4163,2.4501,2.4851,2.3981,2.4614,2.4861,2.5766,2.4812,2.4956,2.5321,2.6452,2.6581,2.6704,2.6646,2.6729,2.6748,2.7166,2.7203,2.8041,2.6836,2.7943,2.7206,2.8337,2.8347,2.8989,2.944,2.9729,2.825,2.8547,2.8835],"open5_vol":31897.4,"days":14,"atr14":0.35214285714285715,"adv14":1285554,"avg_range_pct14":6.634,"prev_close":5.44,"prev_high":5.68,"prev_low":5.14,"high_20d":5.89,"ref_5d_high":5.68,"ref_5d_low":4.75,"ref_5d_avg_high":5.224,"ref_5d_avg_low":4.903,"ref_5d_avg_range":0.321,"sr14":{"levels":[{"lo":4.71,"hi":4.795,"mid":4.745,"touches":5,"last_touch_days_ago":2},{"lo":4.8,"hi":4.82,"mid":4.8133,"touches":3,"last_touch_days_ago":3},{"lo":4.89,"hi":4.955,"mid":4.933,"touches":5,"last_touch_days_ago":2},{"lo":4.98,"hi":5.06,"mid":5.01,"touches":5,"last_touch_days_ago":1},{"lo":5.07,"hi":5.14,"mid":5.105,"touches":2,"last_touch_days_ago":0},{"lo":5.16,"hi":5.17,"mid":5.165,"touches":2,"last_touch_days_ago":11},{"lo":5.3,"hi":5.34,"mid":5.3133,"touches":3,"last_touch_days_ago":6}],"high":5.68,"low":4.55,"atr":0.3521,"sessions":14,"tol":0.088}}