{"symbol":"COGT","for_date":"2025-07-08","built":"2026-09-30T17:50:04-04:00","sessions":["2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07"],"vol_per_min":[62428.5,44425.5,4457.7,3802.4,1658.8,4802.6,19990.5,76744.6,43178.5,32986.0,20585.9,41253.2,33771.1,20912.4,24503.9,32004.4,26461.8,20244.8,15133.5,43490.9,24940.4,20974.7,17414.7,5549.8,18277.3,30306.4,13961.9,4723.2,6651.6,4087.1,9073.4,6443.8,2711.5,3927.2,17343.9,9791.3,12941.8,4215.6,6705.6,7312.1,4305.9,3607.1,3652.9,5746.4,4906.6,6465.1,4003.0,3597.5,3500.1,3989.6,2778.1,6677.8,5359.6,4306.1,21621.9,5486.4,5062.6,4531.3,2862.6,3468.1,5989.6,4611.3,4469.4,4007.4,3574.7,4400.4,10975.1,8824.8,5413.4,5664.0,9778.6,6138.4,5233.8,3767.9,3488.0,3631.4,10302.9,10308.9,8322.7,4726.1,6788.4,7884.1,7822.6,6762.0,3253.4,5279.3,10581.1,5592.7,5237.6,3929.4,9829.1,5792.6,8762.2,6539.1,11053.0,9176.9,13349.1,12502.6,9663.8,8407.6,19187.5,19844.9,7343.6,5300.1,5636.1,13944.4,7420.1,5494.1,5949.7,3744.9,6212.1,4512.4,2714.0,6075.4,7890.4,3169.9,7373.5,4212.2,4927.5,7395.1,7551.8,5024.3,8837.8,6920.4,4309.8,17359.9,4564.0,5611.3,3973.5,6367.4,6788.4,3356.9,4338.9,9960.9,11817.2,5022.9,4116.9,5187.9,3424.8,1942.1,2837.0,1384.8,4069.8,5883.0,2866.4,3720.4,2626.5,2586.6,1844.6,4085.7,3487.3,2241.9,2565.9,1934.9,2649.9,2185.7,4366.5,11503.1,3889.6,3659.0,2457.9,4566.4,2354.6,2700.1,3493.1,1923.6,2124.1,2588.2,9982.6,9602.1,7849.3,4420.9,3287.6,3880.5,8107.0,3769.4,4293.4,3435.8,3170.5,3719.3,3889.7,3610.0,3240.6,1537.9,13985.1,4435.1,1495.1,2123.5,4075.6,2645.5,1922.1,2619.2,2387.8,4823.3,2467.1,1840.3,3760.1,2960.6,3290.0,21437.5,4165.6,2779.6,2570.2,17159.6,32311.6,13920.6,6132.2,6453.1,5044.7,9418.4,11228.6,3675.7,1702.7,2943.5,1324.2,2085.4,5812.4,2579.0,2063.6,3065.4,5422.1,3959.4,4616.9,2657.1,4778.2,4616.1,3361.5,2547.8,3392.6,3538.6,3416.1,4463.5,1944.9,4010.4,1881.8,3565.2,2548.2,2633.3,4131.9,2076.8,1832.3,2401.7,1991.7,2051.9,1711.0,2126.4,2797.0,1563.2,3179.1,2272.1,4018.6,2053.3,16474.1,3952.6,3008.2,2981.9,2378.7,1450.3,2397.3,17340.4,22149.4,4141.5,21259.8,5736.4,5975.4,9091.3,2385.5,6331.2,3366.0,3031.6,2916.4,2651.7,9341.1,1747.0,1791.5,3434.6,1838.6,2341.6,3150.8,3071.7,1916.0,1873.4,3988.9,2187.1,4538.1,12042.6,3538.7,8835.0,5649.4,2815.7,10008.3,2285.4,10166.9,38107.6,3088.5,3081.4,18295.1,3384.1,3963.6,22324.2,7273.1,3699.6,2214.0,3026.3,5090.5,5169.7,5672.1,9879.9,6039.2,6198.6,9239.4,4471.6,3251.1,3118.3,4990.9,4071.8,4011.9,4236.4,3846.5,3507.3,3612.4,5919.6,6986.3,1692.6,2380.2,3165.4,3996.2,3293.9,4006.1,2073.1,3916.6,3622.4,3424.5,4939.4,7070.9,7977.4,4683.6,4803.9,10385.5,29684.1,8576.6,8511.1,10792.1,8303.4,5627.5,11708.6,6296.8,5751.2,4352.4,16665.0,28452.4,4947.4,5114.1,3194.4,5262.3,7187.1,16955.6,8415.2,8603.3,14905.5,10917.2,7262.4,17615.1,7078.6,8963.2,6708.9,6858.2,10846.3,34940.2,45581.4,14524.9,9283.2,39237.1,44466.9,41857.1,7695.6,12243.4,17277.9,10603.8,17654.3,28668.6,31166.0,13580.4,18230.5,40051.9,30614.6,29537.9,41563.2,64130.6,96683.3],"cum_vol":[62428.5,106854.0,111311.7,115114.1,116772.9,121575.6,141566.1,218310.6,261489.1,294475.1,315061.0,356314.2,390085.4,410997.8,435501.7,467506.1,493967.9,514212.7,529346.2,572837.1,597777.5,618752.2,636166.9,641716.7,659994.0,690300.4,704262.3,708985.5,715637.1,719724.3,728797.6,735241.4,737952.9,741880.1,759224.0,769015.3,781957.1,786172.6,792878.3,800190.4,804496.4,808103.4,811756.4,817502.7,822409.3,828874.4,832877.4,836474.9,839975.0,843964.6,846742.7,853420.5,858780.1,863086.3,884708.2,890194.6,895257.2,899788.5,902651.1,906119.2,912108.9,916720.1,921189.6,925197.0,928771.7,933172.1,944147.1,952971.9,958385.3,964049.3,973827.9,979966.4,985200.1,988968.1,992456.1,996087.5,1006390.4,1016699.3,1025022.0,1029748.1,1036536.5,1044420.6,1052243.2,1059005.2,1062258.6,1067537.9,1078118.9,1083711.6,1088949.2,1092878.6,1102707.7,1108500.3,1117262.5,1123801.6,1134854.6,1144031.4,1157380.6,1169883.1,1179546.9,1187954.5,1207142.0,1226986.9,1234330.5,1239630.6,1245266.8,1259211.1,1266631.2,1272125.3,1278075.0,1281819.9,1288032.0,1292544.4,1295258.4,1301333.8,1309224.1,1312394.1,1319767.6,1323979.8,1328907.3,1336302.4,1343854.1,1348878.4,1357716.2,1364636.6,1368946.4,1386306.4,1390870.4,1396481.6,1400455.1,1406822.5,1413610.9,1416967.8,1421306.6,1431267.6,1443084.8,1448107.7,1452224.6,1457412.5,1460837.3,1462779.4,1465616.4,1467001.2,1471071.0,1476954.0,1479820.4,1483540.8,1486167.3,1488753.9,1490598.5,1494684.2,1498171.5,1500413.4,1502979.3,1504914.1,1507564.0,1509749.7,1514116.2,1525619.4,1529508.9,1533167.9,1535625.9,1540192.3,1542546.9,1545247.0,1548740.1,1550663.7,1552787.8,1555376.0,1565358.6,1574960.7,1582810.0,1587230.9,1590518.5,1594399.0,1602506.0,1606275.4,1610568.8,1614004.6,1617175.1,1620894.4,1624784.1,1628394.1,1631634.6,1633172.6,1647157.6,1651592.8,1653087.9,1655211.4,1659287.0,1661932.5,1663854.6,1666473.9,1668861.6,1673684.9,1676152.0,1677992.3,1681752.4,1684712.9,1688002.9,1709440.4,1713606.1,1716385.6,1718955.9,1736115.5,1768427.1,1782347.7,1788479.9,1794933.1,1799977.8,1809396.2,1820624.8,1824300.5,1826003.2,1828946.7,1830270.9,1832356.4,1838168.8,1840747.8,1842811.4,1845876.9,1851298.9,1855258.4,1859875.2,1862532.3,1867310.5,1871926.6,1875288.1,1877835.9,1881228.4,1884767.0,1888183.1,1892646.6,1894591.4,1898601.9,1900483.6,1904048.9,1906597.1,1909230.4,1913362.2,1915439.0,1917271.3,1919673.0,1921664.7,1923716.6,1925427.6,1927553.9,1930350.9,1931914.1,1935093.2,1937365.3,1941383.9,1943437.1,1959911.2,1963863.9,1966872.1,1969853.9,1972232.6,1973682.9,1976080.2,1993420.6,2015570.0,2019711.5,2040971.3,2046707.6,2052683.0,2061774.3,2064159.8,2070491.0,2073857.0,2076888.6,2079805.0,2082456.7,2091797.8,2093544.8,2095336.3,2098770.9,2100609.6,2102951.2,2106102.0,2109173.7,2111089.7,2112963.1,2116952.0,2119139.1,2123677.3,2135719.9,2139258.6,2148093.6,2153743.0,2156558.7,2166567.0,2168852.4,2179019.2,2217126.8,2220215.3,2223296.6,2241591.8,2244975.9,2248939.4,2271263.6,2278536.7,2282236.4,2284450.4,2287476.6,2292567.1,2297736.9,2303409.0,2313288.9,2319328.1,2325526.6,2334766.1,2339237.7,2342488.8,2345607.1,2350598.0,2354669.8,2358681.6,2362918.1,2366764.6,2370271.9,2373884.3,2379803.9,2386790.1,2388482.7,2390862.9,2394028.4,2398024.6,2401318.5,2405324.6,2407397.8,2411314.4,2414936.9,2418361.4,2423300.8,2430371.6,2438349.0,2443032.6,2447836.6,2458222.1,2487906.2,2496482.8,2504993.9,2515785.9,2524089.4,2529716.9,2541425.4,2547722.2,2553473.4,2557825.8,2574490.8,2602943.2,2607890.6,2613004.7,2616199.1,2621461.4,2628648.5,2645604.1,2654019.4,2662622.6,2677528.1,2688445.4,2695707.8,2713322.9,2720401.5,2729364.7,2736073.6,2742931.8,2753778.1,2788718.3,2834299.6,2848824.5,2858107.7,2897344.8,2941811.7,2983668.8,2991364.4,3003607.8,3020885.7,3031489.5,3049143.8,3077812.4,3108978.4,3122558.7,3140789.2,3180841.1,3211455.8,3240993.7,3282556.9,3346687.5,3443370.8],"abs_move_pct":[0.5273,1.4996,1.5902,1.8033,1.8984,1.9713,1.9281,1.9234,2.0075,1.8681,1.8453,1.8876,1.9386,1.7562,1.7455,1.6852,1.9985,1.8868,1.7744,1.7342,1.6322,1.7044,1.7797,1.6072,1.8804,1.8836,1.7988,1.794,1.8271,1.7691,1.8488,1.8886,1.9728,1.9841,2.0257,2.054,2.039,1.9655,1.9404,1.9916,1.9743,1.9748,1.967,2.0333,2.0844,2.0893,2.0992,2.2164,2.1956,2.1975,2.2212,2.2022,2.1708,2.1543,2.1435,2.1976,2.1738,2.0841,2.0955,2.115,2.1251,2.0205,2.0304,2.1049,2.1405,2.1889,2.2074,2.3106,2.4496,2.3926,2.4928,2.316,2.3129,2.3514,2.3242,2.3641,2.4137,2.3682,2.3736,2.3035,2.3258,2.3808,2.4189,2.4339,2.4405,2.4382,2.3071,2.3105,2.3177,2.3709,2.5403,2.5254,2.6816,2.7003,2.8287,2.8244,2.9256,2.8897,2.8887,2.8853,2.9231,2.8675,2.8862,2.8255,2.8267,2.8292,2.8355,2.8067,2.7878,2.7166,2.8099,2.7943,2.7237,2.6618,2.6249,2.6277,2.7028,2.6578,2.687,2.6133,2.5344,2.5013,2.5305,2.6678,2.6772,2.6435,2.5891,2.7224,2.655,2.6023,2.6258,2.5612,2.6468,2.4865,2.4129,2.4264,2.5615,2.5598,2.5078,2.4836,2.462,2.4596,2.5815,2.4523,2.4238,2.3727,2.3867,2.3538,2.3509,2.3427,2.3525,2.4189,2.4619,2.4102,2.371,2.4378,2.3766,2.3703,2.4044,2.3445,2.3349,2.4185,2.4602,2.4283,2.4216,2.3957,2.4382,2.4955,2.4617,2.391,2.2805,2.329,2.3837,2.4787,2.4814,2.4429,2.5023,2.4116,2.4383,2.3734,2.3324,2.3486,2.4332,2.4566,2.5051,2.4505,2.4895,2.4554,2.4721,2.4809,2.5091,2.4845,2.4537,2.3732,2.3467,2.3245,2.342,2.3253,2.3413,2.297,2.2397,2.2391,2.1913,2.2534,2.2071,2.1761,2.1847,2.0625,2.0443,2.0466,1.9614,1.8128,1.7971,1.8076,1.7449,1.7311,1.7702,1.7763,1.7898,1.7647,1.7391,1.7261,1.7593,1.7873,1.6742,1.6363,1.6051,1.5822,1.6253,1.5897,1.5648,1.5469,1.5179,1.5405,1.5676,1.6448,1.7074,1.673,1.6363,1.6372,1.6337,1.6183,1.6795,1.6489,1.6724,1.7027,1.7311,1.6953,1.6855,1.676,1.6264,1.6362,1.55,1.5282,1.5185,1.5232,1.4999,1.4833,1.4446,1.5803,1.5717,1.5979,1.6124,1.671,1.7273,1.7666,1.7709,1.8646,1.8846,1.8807,1.7925,1.8419,1.8607,1.8698,1.8278,1.8376,1.7981,1.8277,1.7858,1.7565,1.8291,1.82,1.7693,1.7789,1.893,1.9793,2.0327,2.0867,2.0248,2.0338,2.0183,2.0059,2.048,2.0456,2.005,2.0709,2.0402,1.9607,2.0354,2.1072,2.1577,2.1115,2.1554,2.2738,2.3142,2.3058,2.2455,2.2672,2.2211,2.2954,2.2161,2.2575,2.3064,2.3155,2.333,2.3627,2.4203,2.4541,2.3984,2.3907,2.374,2.4137,2.4024,2.3971,2.4045,2.4237,2.3957,2.4096,2.4204,2.4141,2.3838,2.4129,2.4377,2.4543,2.4681,2.489,2.4842,2.556,2.5833,2.5489,2.6099,2.5217,2.569,2.4972,2.5858,2.5907,2.5748,2.5069,2.5128,2.4664,2.6196,2.6012,2.6033,2.6,2.6329,2.685,2.6456,2.605,2.6311,2.6362,2.6292,2.5024,2.5452,2.5337,2.4664,2.4619,2.5091,2.4781,2.4291,2.3748,2.2628,2.2899,2.281,2.1503,2.0955,2.1378,2.1284,2.0458,2.1472,2.1299,2.1009,2.1258,2.1517,2.1795,2.0703,2.2899,2.1717,2.2417,2.3524,2.5445],"open5_vol":116772.9,"days":14,"atr14":0.6029285714285714,"adv14":4590313,"avg_range_pct14":6.955,"prev_close":9.35,"prev_high":10.23,"prev_low":8.8,"high_20d":10.23,"ref_5d_high":10.23,"ref_5d_low":7.07,"ref_5d_avg_high":8.116,"ref_5d_avg_low":7.492,"ref_5d_avg_range":0.624,"sr14":{"levels":[{"lo":6.92,"hi":7.07,"mid":6.9829,"touches":7,"last_touch_days_ago":3},{"lo":7.074,"hi":7.22,"mid":7.1535,"touches":4,"last_touch_days_ago":2},{"lo":7.27,"hi":7.405,"mid":7.329,"touches":5,"last_touch_days_ago":1},{"lo":7.45,"hi":7.52,"mid":7.4808,"touches":6,"last_touch_days_ago":3},{"lo":7.68,"hi":7.825,"mid":7.7375,"touches":4,"last_touch_days_ago":1}],"high":10.23,"low":6.92,"atr":0.6029,"sessions":14,"tol":0.1507}}