{"symbol":"SOC","for_date":"2025-12-08","built":"2026-09-30T17:20:31-04:00","sessions":["2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05"],"vol_per_min":[83136.0,26448.1,20956.9,20099.6,21890.2,16759.0,16302.9,12735.1,21094.8,14325.6,13873.1,18297.3,17617.9,15534.1,12582.7,15006.7,11836.9,10788.6,19122.0,17171.2,17913.7,14931.9,13431.4,11811.9,23516.6,15091.1,16600.1,11097.6,18815.6,13572.9,13280.5,26515.6,16553.9,21096.7,15246.6,15774.1,22355.5,16879.1,10316.0,10814.4,12537.8,19670.9,15179.0,11299.9,13845.4,11516.6,9292.7,11608.2,9759.1,9287.9,14416.4,13116.0,12003.8,6792.5,44098.1,39708.4,17322.6,10403.1,9764.0,13244.5,12972.1,13140.6,10599.5,8291.1,13579.1,11035.5,10598.2,8469.4,7136.1,11771.5,7882.5,10181.6,8101.8,8928.3,10081.4,9399.4,12524.1,13592.8,13355.7,9551.6,11722.4,8387.0,14512.2,14295.9,9468.5,9588.4,11167.1,9363.7,8109.5,9003.9,14894.2,9494.6,8682.0,26927.2,14053.5,15935.9,9921.1,7207.4,7009.5,17555.1,9489.4,12744.4,12532.3,14779.6,6814.2,13209.9,13335.6,7248.9,7130.4,8449.7,10081.1,11327.0,14791.7,11342.9,13201.7,9188.2,9161.1,10069.0,8955.6,7340.6,9780.6,11970.7,5979.1,15246.9,6061.6,6311.6,7261.3,3159.1,8516.6,9807.5,16842.4,10382.6,9471.8,9731.3,9096.0,7348.2,9073.1,18950.8,9089.7,7971.3,8875.9,8096.6,7368.5,7796.9,7360.6,10430.1,14805.6,7086.6,13541.5,7053.0,11971.1,13945.1,7936.1,9785.8,6576.6,11771.5,7359.0,8292.0,11918.7,6120.6,9309.8,4520.8,9166.4,13559.9,9483.3,7714.4,4702.1,6152.5,6897.1,5016.8,7224.1,6786.1,4379.1,5111.3,14580.4,4381.8,8472.8,7602.6,7731.4,4386.9,9405.1,7667.1,5463.4,8335.8,7547.0,7781.9,16119.8,9913.8,13338.4,9199.9,14759.4,11830.3,8121.5,8524.9,8665.2,5870.6,8366.5,8424.9,11684.4,6886.9,16766.6,7743.2,13400.9,14088.6,6363.4,9113.5,6371.6,12005.9,10498.0,13633.4,44709.2,13295.3,8756.3,7294.3,9390.3,7692.1,4147.5,5855.1,6409.7,9298.9,9646.9,4136.6,5209.2,11314.3,4298.4,9329.1,5619.3,6628.1,12811.1,6816.7,3713.7,6892.1,5035.8,5021.4,8558.3,5420.2,5605.5,5575.4,5098.4,8712.6,6928.9,6407.5,5566.1,6575.4,6116.4,6837.1,5864.8,5038.9,7242.8,6481.3,5661.9,5261.9,3075.6,8072.6,11580.4,6998.1,10019.6,4971.3,8112.5,7571.5,5907.9,7666.9,7435.9,6741.1,6021.6,7360.1,5303.9,5273.5,8046.5,8731.0,5391.1,4940.6,5015.6,3208.2,9406.1,3976.9,7450.1,4640.9,3785.2,6271.9,7855.6,8850.0,3597.4,6351.6,7762.3,9554.1,8579.3,6622.5,4458.4,13909.0,9196.8,6390.4,4749.9,13228.4,10061.4,9297.7,6991.4,5729.4,10130.1,10118.5,6696.1,9208.7,8522.1,7226.9,8003.1,9508.0,28221.6,13686.2,7880.4,7602.3,12576.4,8549.8,11833.2,9591.3,7670.5,8559.1,14473.1,12248.1,13800.7,9791.9,7172.7,6555.5,7521.6,5647.3,7568.6,10750.8,7687.4,6654.4,12548.1,7792.4,12743.3,5482.8,8398.6,20968.5,9688.5,7686.7,5280.7,6770.9,6568.6,6417.0,9326.6,8638.4,7791.6,5198.1,9370.6,12990.6,11882.4,14368.4,17062.4,45238.5,7570.1,9778.6,6834.3,9886.6,11250.9,11931.6,17645.6,7619.4,7590.1,15065.4,21342.5,27692.2,15937.2,28320.6,9640.6,17095.0,12375.1,17715.4,15041.6,8806.4,13848.6,21134.3,25179.6,22675.1,21358.5,27410.0,27959.3,22110.6,30268.1,31379.0,55531.7,24954.7,29990.3,36946.1,33252.6,94229.3,55434.1,70028.7,87319.8,185652.0],"cum_vol":[83136.0,109584.1,130540.9,150640.6,172530.8,189289.8,205592.6,218327.7,239422.5,253748.1,267621.2,285918.5,303536.4,319070.5,331653.2,346659.9,358496.9,369285.5,388407.5,405578.7,423492.4,438424.4,451855.8,463667.7,487184.4,502275.5,518875.6,529973.3,548788.9,562361.7,575642.2,602157.9,618711.8,639808.5,655055.1,670829.1,693184.6,710063.7,720379.7,731194.1,743731.9,763402.8,778581.8,789881.6,803727.1,815243.6,824536.4,836144.6,845903.7,855191.6,869608.1,882724.1,894727.9,901520.4,945618.4,985326.9,1002649.5,1013052.6,1022816.6,1036061.1,1049033.3,1062173.9,1072773.4,1081064.6,1094643.7,1105679.2,1116277.4,1124746.8,1131882.9,1143654.4,1151536.9,1161718.4,1169820.2,1178748.5,1188829.9,1198229.4,1210753.5,1224346.3,1237702.0,1247253.6,1258976.0,1267363.0,1281875.2,1296171.1,1305639.6,1315228.1,1326395.1,1335758.9,1343868.4,1352872.2,1367766.4,1377261.1,1385943.1,1412870.3,1426923.8,1442859.6,1452780.8,1459988.2,1466997.7,1484552.8,1494042.1,1506786.6,1519318.9,1534098.5,1540912.7,1554122.6,1567458.1,1574707.0,1581837.4,1590287.1,1600368.3,1611695.3,1626487.0,1637829.9,1651031.6,1660219.8,1669380.9,1679449.9,1688405.4,1695746.1,1705526.6,1717497.4,1723476.5,1738723.4,1744785.0,1751096.6,1758357.9,1761517.0,1770033.6,1779841.1,1796683.4,1807066.0,1816537.8,1826269.1,1835365.1,1842713.3,1851786.4,1870737.1,1879826.9,1887798.1,1896674.0,1904770.6,1912139.1,1919936.0,1927296.6,1937726.8,1952532.4,1959619.0,1973160.5,1980213.5,1992184.6,2006129.8,2014065.9,2023851.6,2030428.2,2042199.7,2049558.7,2057850.7,2069769.4,2075890.1,2085199.9,2089720.6,2098887.0,2112446.9,2121930.1,2129644.5,2134346.6,2140499.1,2147396.2,2152413.0,2159637.1,2166423.3,2170802.4,2175913.7,2190494.1,2194875.9,2203348.6,2210951.3,2218682.7,2223069.6,2232474.6,2240141.8,2245605.1,2253940.9,2261487.9,2269269.8,2285389.6,2295303.4,2308641.8,2317841.7,2332601.1,2344431.4,2352552.9,2361077.7,2369742.9,2375613.5,2383980.0,2392404.9,2404089.4,2410976.3,2427742.9,2435486.1,2448887.0,2462975.6,2469339.0,2478452.5,2484824.1,2496830.0,2507328.0,2520961.4,2565670.6,2578965.9,2587722.1,2595016.4,2604406.7,2612098.9,2616246.4,2622101.5,2628511.2,2637810.1,2647457.0,2651593.6,2656802.9,2668117.1,2672415.5,2681744.6,2687363.9,2693991.9,2706803.0,2713619.7,2717333.4,2724225.6,2729261.4,2734282.8,2742841.1,2748261.3,2753866.8,2759442.2,2764540.6,2773253.2,2780182.1,2786589.6,2792155.8,2798731.1,2804847.6,2811684.6,2817549.4,2822588.4,2829831.1,2836312.4,2841974.3,2847236.2,2850311.8,2858384.4,2869964.8,2876962.9,2886982.5,2891953.8,2900066.3,2907637.8,2913545.7,2921212.6,2928648.5,2935389.6,2941411.2,2948771.3,2954075.1,2959348.6,2967395.1,2976126.1,2981517.2,2986457.9,2991473.5,2994681.7,3004087.9,3008064.7,3015514.8,3020155.7,3023940.9,3030212.8,3038068.4,3046918.4,3050515.8,3056867.4,3064629.6,3074183.8,3082763.1,3089385.6,3093844.0,3107753.0,3116949.8,3123340.1,3128090.0,3141318.4,3151379.8,3160677.5,3167668.9,3173398.2,3183528.4,3193646.9,3200342.9,3209551.6,3218073.7,3225300.6,3233303.6,3242811.6,3271033.3,3284719.5,3292599.9,3300202.1,3312778.6,3321328.4,3333161.6,3342752.9,3350423.4,3358982.4,3373455.6,3385703.6,3399504.4,3409296.2,3416468.9,3423024.4,3430546.0,3436193.3,3443761.9,3454512.6,3462200.0,3468854.4,3481402.5,3489194.9,3501938.2,3507421.0,3515819.6,3536788.1,3546476.6,3554163.4,3559444.1,3566214.9,3572783.5,3579200.5,3588527.1,3597165.6,3604957.2,3610155.3,3619525.9,3632516.5,3644398.9,3658767.3,3675829.7,3721068.2,3728638.4,3738417.0,3745251.3,3755137.9,3766388.8,3778320.4,3795966.0,3803585.4,3811175.4,3826240.8,3847583.3,3875275.5,3891212.7,3919533.4,3929173.9,3946268.9,3958644.1,3976359.4,3991401.0,4000207.4,4014056.1,4035190.4,4060369.9,4083045.1,4104403.6,4131813.6,4159772.9,4181883.4,4212151.5,4243530.5,4299062.2,4324016.9,4354007.2,4390953.3,4424205.9,4518435.2,4573869.3,4643898.0,4731217.8,4916869.8],"abs_move_pct":[1.5831,2.07,2.8196,2.9655,2.9284,3.0696,2.8145,2.896,2.8794,2.645,2.6897,2.9153,3.1254,3.3261,3.2418,3.463,3.5283,3.5955,3.9074,4.0338,4.1404,4.025,3.982,3.9919,4.0651,4.263,4.4563,4.35,4.499,4.4599,4.3487,4.4682,4.4952,4.8222,4.7303,4.9676,4.9266,4.6854,4.5693,4.5418,4.4043,4.2991,4.1581,4.1593,4.1025,4.181,4.2392,4.2166,4.2971,4.5474,4.5218,4.4506,4.479,4.7211,4.7472,5.0329,5.1051,5.1267,4.908,4.8237,4.8374,4.8298,4.8477,4.8271,4.8453,4.8221,4.8655,4.7812,4.7644,4.6653,4.7197,4.7284,4.791,4.6659,4.6085,4.6785,4.7852,4.8943,4.8782,4.7801,4.7012,4.6217,4.7285,4.8091,4.96,4.8529,4.7824,4.7688,4.7172,4.6746,4.7751,4.7877,4.8138,4.6677,4.7267,4.9088,4.9631,4.9643,4.9847,5.0949,5.0532,5.0106,4.9232,4.9849,5.0215,5.1445,5.1574,5.0327,4.8174,4.8289,4.9695,4.817,4.9353,4.8198,4.6576,4.6567,4.6899,4.7181,4.7143,4.6521,4.6619,4.6834,4.6854,4.728,4.6992,4.5979,4.6758,4.6676,4.581,4.5215,4.4517,4.632,4.5706,4.7967,4.9395,4.9267,4.9189,5.0435,4.9831,4.9167,4.8207,4.6838,4.7136,4.5981,4.6336,4.5604,4.4163,4.5234,4.4606,4.3365,4.546,4.5787,4.6561,4.5886,4.5798,4.7003,4.5979,4.6273,4.4966,4.4771,4.5781,4.3881,4.4886,4.5699,4.5768,4.6728,4.6416,4.6881,4.6924,4.7116,4.6512,4.4941,4.4753,4.6019,4.7125,4.7866,4.7563,4.7814,4.7537,4.8236,4.8346,4.9359,4.9108,4.9313,4.921,4.9844,5.0468,5.1474,5.2301,5.2391,5.2901,5.2448,5.2558,5.3612,5.346,5.2033,5.2214,5.2886,5.1167,5.2693,5.0185,5.0194,4.9555,4.9011,4.9821,4.9747,5.0242,5.0679,5.1863,5.1227,5.2061,5.1192,5.3338,5.2946,5.563,5.5415,5.6475,5.6696,5.653,5.7057,5.7376,5.8722,5.8726,5.8876,5.8436,5.8833,5.7601,5.7612,5.5909,5.5478,5.5833,5.634,5.7728,5.6785,5.6986,5.6591,5.6405,5.6158,5.5106,5.5217,5.5971,5.5444,5.5953,5.4917,5.4665,5.5776,5.6558,5.6326,5.5718,5.6104,5.6486,5.6581,5.6637,5.6701,5.725,5.6667,5.5808,5.6628,5.6292,5.6393,5.7077,5.7218,5.7791,5.817,5.7885,5.8596,5.8461,5.7985,5.8781,5.9897,5.9344,5.8859,5.8313,5.9144,5.9628,6.0286,6.0277,6.044,5.9681,5.921,5.8677,5.8774,5.9006,5.8989,6.0153,6.0064,6.0702,5.9611,6.0061,6.0545,6.1333,6.1126,6.1828,6.134,6.0538,6.0474,6.0676,6.005,6.0556,6.1593,6.1335,6.0925,6.0794,6.0467,6.0645,6.1608,6.0848,6.1904,6.269,6.3406,6.2848,6.2668,6.2047,6.1508,6.2159,5.9728,5.8485,5.8758,5.8029,5.8081,5.7793,5.6464,5.5437,5.5836,5.5062,5.5495,5.6164,5.5812,5.5935,5.6796,5.6859,5.739,5.7361,5.7751,5.8842,5.8052,5.9021,5.9124,5.9186,6.0496,6.0035,6.1043,6.0953,6.1664,6.2523,6.1978,6.1568,6.0582,6.1016,6.0525,6.0938,6.0871,6.0926,6.0611,6.1073,6.0966,6.1747,6.1287,6.0872,5.9786,5.8963,6.0695,6.1626,6.2132,6.3053,6.3281,6.3165,6.299,6.2189,6.2813,6.1266,6.1455,5.9591,6.1022,6.001,5.9826,5.9728,5.9346,6.1288,5.9575,6.1132,6.1571,6.1329,6.0926,6.0178,6.3176,6.2315,6.3592,6.6015,6.9589],"open5_vol":172530.8,"days":14,"atr14":0.5672285714285713,"adv14":5926081,"avg_range_pct14":12.977,"prev_close":5.64,"prev_high":5.83,"prev_low":5.11,"high_20d":7.42,"ref_5d_high":5.83,"ref_5d_low":4.08,"ref_5d_avg_high":5.269,"ref_5d_avg_low":4.5927,"ref_5d_avg_range":0.6763,"sr14":{"levels":[{"lo":4.04,"hi":4.15,"mid":4.09,"touches":3,"last_touch_days_ago":4},{"lo":4.2,"hi":4.34,"mid":4.2461,"touches":5,"last_touch_days_ago":5},{"lo":4.355,"hi":4.47,"mid":4.3983,"touches":3,"last_touch_days_ago":2},{"lo":4.5,"hi":4.57,"mid":4.5312,"touches":4,"last_touch_days_ago":3},{"lo":4.66,"hi":4.8,"mid":4.7475,"touches":4,"last_touch_days_ago":4},{"lo":4.8034,"hi":4.89,"mid":4.8511,"touches":3,"last_touch_days_ago":1},{"lo":5.11,"hi":5.25,"mid":5.19,"touches":3,"last_touch_days_ago":0}],"high":5.83,"low":3.72,"atr":0.5672,"sessions":14,"tol":0.1418}}