{"symbol":"SOC","for_date":"2025-12-18","built":"2026-09-30T17:18:40-04:00","sessions":["2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17"],"vol_per_min":[73797.1,23158.2,17825.8,26017.6,15399.4,13364.6,24717.6,12804.1,25288.6,23540.1,17997.3,16855.9,12229.1,12643.7,9258.0,16895.2,12726.8,36447.9,13167.8,14929.1,26796.9,19286.3,20406.8,17089.4,19444.4,12575.6,10631.6,9298.1,14109.6,9374.7,13833.6,13627.9,10172.7,12147.9,11398.3,16147.4,15726.6,12787.4,9778.1,11028.0,13758.0,23781.0,10596.2,16287.9,12664.1,7479.4,7083.3,8436.3,11019.2,13717.8,11355.9,11755.6,12471.3,7237.7,12289.8,14368.5,21831.6,16180.7,16321.9,14068.6,15462.3,18821.9,7536.2,8061.1,11428.6,9477.1,8111.9,6702.6,11245.1,9315.0,5177.1,6827.4,9001.6,10089.1,10829.6,13580.1,10951.9,15235.1,13076.9,12896.0,12345.9,14123.6,14568.2,11040.5,7887.4,14015.2,10942.4,12270.9,8799.6,10202.9,18139.5,23275.4,9171.1,13085.6,20702.1,9974.8,14646.9,9169.4,7932.3,6111.8,9601.6,12408.8,11152.6,11512.3,6501.1,8679.1,9430.8,10395.2,6542.8,7753.4,8388.2,11710.3,10638.7,10497.2,13674.0,8070.3,10807.9,8197.1,7724.4,5231.6,3563.7,7353.8,13993.9,11924.0,5394.1,5585.9,5434.1,6021.6,10216.1,7494.5,11032.3,15302.9,8881.7,9755.3,5741.1,11314.9,9565.2,18229.9,11263.9,10634.0,5566.5,14255.6,6001.9,5231.9,14742.2,10460.6,7623.1,4485.1,11876.1,9723.1,6806.2,6695.9,6400.7,7497.8,6324.4,5107.8,11501.7,8644.0,8069.1,3341.4,7564.9,6428.1,6359.0,5866.0,4893.9,6346.2,5075.6,11287.1,11386.5,17653.9,11804.7,9972.2,7561.1,6808.4,12190.9,6210.0,5993.7,5310.1,9413.7,5956.6,8834.5,5335.6,5204.4,7594.6,6304.4,7621.4,6939.4,9479.9,12819.1,5675.9,13711.2,5661.1,7912.9,7116.5,8783.0,6818.5,14629.1,12790.2,8782.6,4199.7,8591.1,6291.9,8767.8,8403.5,7534.9,8094.6,6993.0,6761.6,8516.3,11533.6,45817.0,7389.8,4579.9,8495.1,10620.4,3413.9,6672.6,5190.6,2975.8,5666.3,8197.6,3934.5,10813.4,5956.4,3687.4,6953.2,5357.3,5562.8,4100.1,6368.3,5222.9,2972.9,2507.4,2505.2,4559.6,6861.1,3367.2,8539.8,8033.8,7268.4,4697.0,9677.8,6022.7,7507.1,6331.5,8122.1,3991.3,5839.9,7044.0,6010.1,10661.8,7202.3,3246.1,7006.0,7625.4,4739.6,6627.2,4819.7,8485.4,4772.5,6292.7,6078.2,6674.6,6237.1,4604.6,4116.0,6489.0,4048.4,6939.2,3703.9,7376.2,6062.7,10126.8,5196.8,10530.8,7602.9,8898.0,6832.4,5081.6,4855.9,6795.2,7790.4,5028.4,5834.8,5280.9,9153.1,5658.7,3363.4,4517.8,4476.0,8469.0,8315.0,5146.2,2901.4,5475.6,9090.8,7339.6,5608.9,6478.0,6450.7,7172.1,6826.7,6270.1,6326.1,6827.1,9841.1,9846.1,6523.3,3400.1,9763.7,13151.4,8320.9,7696.6,7414.6,5564.1,11456.4,6840.2,10842.5,12904.1,5351.9,5788.4,14289.4,4696.9,5831.1,5250.5,10432.6,5802.4,8581.1,7990.0,8232.1,18771.6,11516.9,9089.6,14439.9,8392.4,8024.9,4254.1,6650.9,7717.0,7680.5,9911.7,4452.5,5835.0,9005.5,8708.6,11030.8,8995.1,9004.7,16250.1,44979.2,11846.1,12014.8,7922.8,9566.0,8156.9,8586.6,8811.3,8801.2,11915.1,11739.4,23590.8,14236.2,11366.9,20132.6,12907.0,13707.4,11799.0,10492.1,22221.3,10332.2,18695.2,23788.2,19630.2,14139.2,18317.6,24830.6,28970.4,16798.7,20195.9,28144.5,51220.5,38250.9,20361.1,34232.0,32670.3,70317.4,42573.4,66568.0,92971.9,152430.2],"cum_vol":[73797.1,96955.3,114781.1,140798.6,156198.0,169562.6,194280.2,207084.4,232373.0,255913.1,273910.4,290766.3,302995.4,315639.1,324897.1,341792.4,354519.1,390967.0,404134.8,419063.9,445860.7,465147.0,485553.8,502643.1,522087.6,534663.2,545294.8,554592.9,568702.4,578077.1,591910.8,605538.6,615711.4,627859.3,639257.6,655404.9,671131.6,683918.9,693697.1,704725.1,718483.1,742264.1,752860.3,769148.1,781812.3,789291.6,796374.9,804811.2,815830.4,829548.2,840904.1,852659.7,865131.0,872368.7,884658.5,899027.0,920858.6,937039.4,953361.3,967429.9,982892.2,1001714.1,1009250.4,1017311.5,1028740.1,1038217.1,1046329.1,1053031.6,1064276.7,1073591.7,1078768.9,1085596.2,1094597.9,1104687.0,1115516.6,1129096.8,1140048.7,1155283.9,1168360.8,1181256.8,1193602.6,1207726.3,1222294.5,1233335.0,1241222.4,1255237.6,1266180.1,1278450.9,1287250.6,1297453.4,1315592.9,1338868.3,1348039.4,1361125.1,1381827.2,1391802.0,1406448.9,1415618.4,1423550.6,1429662.4,1439264.1,1451672.9,1462825.5,1474337.8,1480838.9,1489518.1,1498948.9,1509344.1,1515886.9,1523640.2,1532028.4,1543738.7,1554377.4,1564874.6,1578548.6,1586618.9,1597426.9,1605623.9,1613348.4,1618579.9,1622143.6,1629497.4,1643491.4,1655415.4,1660809.5,1666395.4,1671829.5,1677851.1,1688067.3,1695561.8,1706594.1,1721896.9,1730778.6,1740533.9,1746275.0,1757589.9,1767155.1,1785385.0,1796648.9,1807282.9,1812849.4,1827104.9,1833106.9,1838338.7,1853080.9,1863541.6,1871164.7,1875649.9,1887526.0,1897249.1,1904055.4,1910751.2,1917151.9,1924649.7,1930974.1,1936081.9,1947583.6,1956227.6,1964296.8,1967638.1,1975203.1,1981631.1,1987990.1,1993856.1,1998750.1,2005096.3,2010171.9,2021459.0,2032845.5,2050499.4,2062304.1,2072276.4,2079837.5,2086645.9,2098836.7,2105046.7,2111040.4,2116350.5,2125764.2,2131720.9,2140555.4,2145890.9,2151095.4,2158690.0,2164994.4,2172615.7,2179555.1,2189035.1,2201854.2,2207530.1,2221241.4,2226902.4,2234815.3,2241931.8,2250714.8,2257533.3,2272162.4,2284952.6,2293735.1,2297934.9,2306526.0,2312817.9,2321585.7,2329989.2,2337524.1,2345618.6,2352611.6,2359373.3,2367889.6,2379423.1,2425240.1,2432629.9,2437209.9,2445704.9,2456325.3,2459739.2,2466411.9,2471602.5,2474578.3,2480244.6,2488442.1,2492376.6,2503190.1,2509146.4,2512833.8,2519787.0,2525144.3,2530707.1,2534807.1,2541175.4,2546398.4,2549371.2,2551878.6,2554383.8,2558943.4,2565804.5,2569171.7,2577711.5,2585745.3,2593013.7,2597710.7,2607388.5,2613411.2,2620918.4,2627249.9,2635371.9,2639363.2,2645203.1,2652247.1,2658257.2,2668919.0,2676121.3,2679367.4,2686373.4,2693998.8,2698738.4,2705365.6,2710185.4,2718670.8,2723443.3,2729736.0,2735814.2,2742488.8,2748725.9,2753330.4,2757446.4,2763935.4,2767983.9,2774923.1,2778626.9,2786003.1,2792065.9,2802192.6,2807389.4,2817920.2,2825523.1,2834421.1,2841253.4,2846335.1,2851191.0,2857986.2,2865776.6,2870804.9,2876639.7,2881920.6,2891073.8,2896732.5,2900095.9,2904613.6,2909089.6,2917558.6,2925873.6,2931019.9,2933921.2,2939396.9,2948487.6,2955827.2,2961436.1,2967914.1,2974364.9,2981537.0,2988363.7,2994633.8,3000959.9,3007787.0,3017628.1,3027474.2,3033997.5,3037397.6,3047161.3,3060312.7,3068633.6,3076330.1,3083744.7,3089308.9,3100765.2,3107605.4,3118447.9,3131352.0,3136703.9,3142492.3,3156781.7,3161478.6,3167309.6,3172560.1,3182992.7,3188795.1,3197376.3,3205366.3,3213598.4,3232370.0,3243886.9,3252976.6,3267416.5,3275808.9,3283833.8,3288087.9,3294738.9,3302455.9,3310136.4,3320048.1,3324500.6,3330335.6,3339341.1,3348049.6,3359080.4,3368075.5,3377080.2,3393330.4,3438309.6,3450155.6,3462170.4,3470093.2,3479659.2,3487816.1,3496402.8,3505214.1,3514015.3,3525930.4,3537669.8,3561260.6,3575496.8,3586863.7,3606996.3,3619903.3,3633610.7,3645409.7,3655901.9,3678123.1,3688455.4,3707150.6,3730938.8,3750569.0,3764708.2,3783025.9,3807856.5,3836826.9,3853625.6,3873821.5,3901966.0,3953186.5,3991437.4,4011798.6,4046030.6,4078700.9,4149018.2,4191591.6,4258159.6,4351131.5,4503561.7],"abs_move_pct":[1.333,1.8247,1.9152,2.2348,2.7293,3.2431,3.2439,3.2906,3.3327,3.5014,3.4413,3.268,3.4114,3.6822,3.4412,3.5091,3.652,3.8985,4.0089,4.0341,4.073,4.2109,4.182,4.139,4.1755,4.1707,4.1847,4.1658,4.246,4.1629,3.9493,4.1237,4.2571,4.2528,4.3133,4.3746,4.3712,4.3191,4.3134,4.2165,4.2137,4.1882,4.0968,3.9874,4.0171,4.0123,4.0356,4.0269,4.0436,4.0585,4.0416,4.1297,4.1817,4.254,4.481,4.5873,4.4931,4.5197,4.5874,4.5921,4.7067,4.5869,4.6421,4.7111,4.6649,4.4859,4.503,4.4633,4.2668,4.2292,4.2973,4.2578,4.1716,4.097,4.1127,4.2088,4.328,4.4854,4.4953,4.3726,4.3949,4.412,4.5846,4.7028,4.6035,4.5872,4.59,4.5448,4.6835,4.8409,4.8922,4.9765,4.8469,4.9633,4.8667,4.8684,5.0518,4.9726,4.9745,4.9473,4.8498,4.7834,4.7746,4.7618,4.808,4.6767,4.5513,4.5936,4.5424,4.5679,4.5162,4.4692,4.4735,4.3285,4.2608,4.2083,4.3451,4.2901,4.3225,4.3529,4.3591,4.4082,4.4394,4.5527,4.4886,4.5153,4.4892,4.3569,4.2902,4.3411,4.3564,4.5679,4.543,4.7053,4.7744,4.8899,4.9573,5.0325,5.0582,5.0543,4.9815,4.6348,4.6776,4.5227,4.6708,4.5246,4.4289,4.4574,4.341,4.2362,4.3219,4.3079,4.3465,4.3629,4.4978,4.5886,4.5512,4.4713,4.4333,4.4556,4.4677,4.309,4.3135,4.2907,4.323,4.4716,4.4648,4.456,4.5195,4.7458,4.6221,4.6713,4.7038,4.695,4.6965,4.6763,4.6216,4.6193,4.5857,4.6846,4.7188,4.7684,4.8829,4.8144,4.7401,4.8391,4.8962,5.0761,5.0477,5.0509,4.9212,4.8363,4.6477,4.6548,4.584,4.5879,4.5435,4.5606,4.4676,4.5029,4.4891,4.5093,4.3772,4.3479,4.3775,4.3906,4.4022,4.3426,4.3692,4.3279,4.3575,4.4538,4.5339,4.5584,4.7412,4.7583,4.808,4.8914,4.9315,5.0251,5.0615,5.1732,5.189,5.2569,5.1447,5.122,5.1334,5.1395,5.1047,5.0605,5.1141,5.1286,5.1079,5.1082,5.0746,5.1443,5.1352,5.1609,5.0958,5.1536,5.1589,5.1818,5.1442,5.2254,5.2313,5.23,5.2747,5.252,5.1737,5.181,5.1427,5.1201,5.1225,5.192,5.2405,5.1739,5.225,5.2858,5.3088,5.3567,5.3438,5.2464,5.2356,5.2476,5.1682,5.2505,5.2838,5.2509,5.2201,5.255,5.1919,5.2276,5.3124,5.3979,5.3835,5.3817,5.32,5.1709,5.0754,5.0679,5.0652,5.1025,5.1317,5.1554,5.2262,5.2969,5.3771,5.3764,5.3652,5.4246,5.4464,5.3088,5.3508,5.3338,5.4133,5.3866,5.4112,5.4267,5.4716,5.5191,5.4348,5.4707,5.3797,5.3995,5.396,5.4658,5.5691,5.6385,5.6143,5.6733,5.658,5.773,5.72,5.6669,5.7071,5.5244,5.5398,5.5069,5.526,5.5329,5.5685,5.4105,5.3797,5.4153,5.4091,5.4596,5.4416,5.4733,5.4508,5.4153,5.4931,5.4417,5.4666,5.4427,5.4863,5.52,5.4836,5.5875,5.6375,5.725,5.6788,5.7568,5.7107,5.7325,5.7529,5.7187,5.6659,5.628,5.7571,5.7889,5.6829,5.7414,5.659,5.7493,5.6742,5.5866,5.6456,5.7124,5.7739,5.8139,5.822,5.909,5.9583,6.0264,6.0204,5.9994,5.9808,5.959,6.0112,5.9945,5.898,5.9345,5.9517,6.0367,6.0402,5.9785,6.0818,6.0975,6.0154,5.9621,5.9502,5.8384,5.7896,5.8999,5.7462,5.8861,5.8598,5.8108,5.9419,6.0768],"open5_vol":156198.0,"days":14,"atr14":0.6111785714285716,"adv14":5774755,"avg_range_pct14":12.096,"prev_close":5.28,"prev_high":5.55,"prev_low":5.04,"high_20d":6.55,"ref_5d_high":6.55,"ref_5d_low":5.04,"ref_5d_avg_high":5.962,"ref_5d_avg_low":5.3,"ref_5d_avg_range":0.662,"sr14":{"levels":[{"lo":4.08,"hi":4.2,"mid":4.14,"touches":2,"last_touch_days_ago":12},{"lo":4.47,"hi":4.505,"mid":4.4917,"touches":3,"last_touch_days_ago":10},{"lo":4.8,"hi":4.8034,"mid":4.8017,"touches":2,"last_touch_days_ago":9},{"lo":5.04,"hi":5.18,"mid":5.11,"touches":3,"last_touch_days_ago":0},{"lo":5.21,"hi":5.33,"mid":5.2725,"touches":6,"last_touch_days_ago":1},{"lo":5.52,"hi":5.55,"mid":5.5367,"touches":3,"last_touch_days_ago":0},{"lo":5.69,"hi":5.83,"mid":5.748,"touches":5,"last_touch_days_ago":1},{"lo":5.98,"hi":6.1,"mid":6.04,"touches":2,"last_touch_days_ago":6}],"high":6.55,"low":4.08,"atr":0.6112,"sessions":14,"tol":0.1528}}