{"symbol":"SOC","for_date":"2025-12-19","built":"2026-09-30T17:18:26-04:00","sessions":["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","2025-12-18"],"vol_per_min":[73103.7,25182.2,20103.2,92655.9,63032.6,42424.7,47992.9,52374.5,38525.4,41129.3,37461.4,31034.6,24703.8,55894.9,41760.6,52840.0,44287.4,54398.1,29391.8,31491.8,41080.6,39769.7,29805.9,33525.1,34177.7,46609.6,46369.8,58192.6,32875.6,31144.9,42010.4,29885.6,26951.9,30792.1,27518.4,31771.3,38601.1,18468.9,29605.5,27943.6,21176.2,38552.3,41653.1,42780.0,25342.4,26989.4,18631.1,34641.6,22248.6,21883.6,22273.1,19762.4,20230.5,10422.1,19507.7,19065.1,24306.1,25187.4,56355.7,33415.0,45366.9,35079.4,21718.9,27739.9,41914.5,19424.6,17387.9,16753.6,17098.3,22207.8,15886.3,16363.3,19080.6,15332.1,17090.6,21636.9,21531.9,30797.7,31904.1,28664.5,20021.8,18755.9,20702.0,35641.3,16604.6,17249.1,16608.3,24815.6,11627.2,24617.7,25114.4,35464.8,14668.8,20100.8,24642.8,17746.5,17919.5,20803.8,13219.7,16509.8,17463.7,18103.3,21235.4,16540.3,12937.5,13376.7,13535.9,13506.5,10598.7,10634.6,11524.1,17224.6,16032.3,15677.5,17864.6,12237.1,16434.7,14888.6,15061.0,15537.9,10901.5,18189.0,23232.9,18944.6,18779.3,12059.1,11597.2,14158.6,21808.7,27473.6,21823.3,27390.6,21169.6,15592.3,12995.7,25329.4,19882.6,24849.9,19310.2,13468.6,7559.4,31291.9,11849.1,10797.8,19703.0,14595.7,10021.8,8305.1,14005.4,14573.4,13925.9,14814.5,12452.8,9574.6,9654.5,14820.1,17086.8,19907.6,17262.9,14387.5,15660.4,13877.1,12439.6,14915.4,10181.9,14565.2,8487.3,14616.0,15715.3,26116.8,16192.8,20683.6,12049.6,16880.4,22653.2,12094.7,8768.1,8130.2,10699.1,6782.1,11258.2,6000.8,8523.9,10882.1,8905.3,7826.1,11765.4,10142.6,14516.5,6749.5,14976.8,6269.3,8584.2,10545.0,13437.4,10742.4,19588.4,12097.6,10510.0,5166.7,8603.9,6648.3,14675.4,10153.7,11296.6,7175.7,7558.9,6053.9,4932.1,6520.1,12288.2,9191.1,7363.9,12107.7,13708.1,4808.9,12201.1,6667.9,4070.2,10343.6,11433.3,9776.2,14120.9,9186.2,5416.3,8733.5,8058.8,7577.2,4489.6,8804.4,6287.4,4181.5,4794.6,3840.0,6739.7,10224.6,7223.7,10689.0,12329.1,8914.1,5942.3,10907.1,8005.1,10612.3,17491.4,21014.7,7180.3,7740.3,9787.4,11076.3,12761.4,8686.4,7771.6,15759.4,10109.9,8733.4,9010.4,6132.9,12203.6,7871.3,7707.5,8768.6,13599.6,9653.1,5636.6,9130.2,8776.7,5795.6,10791.5,5718.2,12388.3,9166.7,12098.7,8859.0,11528.1,11126.4,13902.1,9709.5,5809.8,9965.7,7468.5,10535.2,7350.1,6218.9,6004.8,9966.9,6246.0,5912.8,6145.1,6268.7,14501.0,8803.1,6266.6,3888.5,7182.1,10765.1,14227.5,6211.4,7647.9,8379.1,8953.4,12109.6,7866.6,13533.6,8362.2,12508.0,12203.8,10393.6,4732.1,18799.8,14798.5,11115.4,11966.2,8295.6,10758.6,16546.4,8816.8,17981.2,16984.2,11810.0,7783.6,15998.3,5500.6,7911.4,7626.2,14111.3,7412.9,9564.7,11780.9,21684.9,22550.5,17615.1,11111.8,21695.9,14548.7,10351.8,7445.1,7861.1,9674.1,11670.5,12787.5,5823.6,8253.0,11075.1,10880.3,13184.2,10745.7,10596.4,18299.7,46597.4,15512.8,16296.6,16313.7,14325.1,9747.3,11028.6,13713.1,12991.9,14684.5,12912.9,28521.9,17584.0,17139.1,25062.4,20338.0,18562.6,24076.6,17634.2,28297.6,12771.2,21931.3,25595.0,24298.4,19655.7,25244.4,33345.1,36508.1,20458.4,24119.9,35895.2,64879.2,43470.5,24775.5,37278.5,54495.2,82214.1,58536.2,80559.3,112940.4,184511.1],"cum_vol":[73103.7,98285.9,118389.1,211045.0,274077.6,316502.4,364495.3,416869.8,455395.1,496524.4,533985.8,565020.4,589724.2,645619.1,687379.8,740219.8,784507.2,838905.4,868297.1,899788.9,940869.6,980639.3,1010445.2,1043970.4,1078148.1,1124757.6,1171127.4,1229320.0,1262195.6,1293340.5,1335350.9,1365236.6,1392188.4,1422980.6,1450499.0,1482270.3,1520871.4,1539340.2,1568945.7,1596889.4,1618065.6,1656617.9,1698270.9,1741050.9,1766393.3,1793382.6,1812013.8,1846655.4,1868904.1,1890787.7,1913060.8,1932823.1,1953053.6,1963475.8,1982983.5,2002048.6,2026354.6,2051542.1,2107897.8,2141312.8,2186679.7,2221759.1,2243478.1,2271217.9,2313132.4,2332557.0,2349944.9,2366698.4,2383796.7,2406004.5,2421890.8,2438254.1,2457334.6,2472666.7,2489757.3,2511394.1,2532926.1,2563723.8,2595627.9,2624292.4,2644314.1,2663070.0,2683772.0,2719413.3,2736017.9,2753267.1,2769875.4,2794691.0,2806318.2,2830935.9,2856050.4,2891515.1,2906183.9,2926284.7,2950927.5,2968674.0,2986593.5,3007397.3,3020617.0,3037126.8,3054590.5,3072693.8,3093929.2,3110469.5,3123407.0,3136783.7,3150319.6,3163826.1,3174424.9,3185059.4,3196583.6,3213808.2,3229840.5,3245518.0,3263382.6,3275619.7,3292054.4,3306943.1,3322004.1,3337541.9,3348443.4,3366632.4,3389865.3,3408809.9,3427589.2,3439648.3,3451245.5,3465404.1,3487212.9,3514686.5,3536509.8,3563900.4,3585069.9,3600662.2,3613657.9,3638987.4,3658869.9,3683719.9,3703030.1,3716498.6,3724058.0,3755349.9,3767199.0,3777996.8,3797699.8,3812295.5,3822317.3,3830622.4,3844627.7,3859201.1,3873127.1,3887941.6,3900394.4,3909968.9,3919623.4,3934443.6,3951530.4,3971438.0,3988700.9,4003088.4,4018748.7,4032625.8,4045065.4,4059980.8,4070162.7,4084727.9,4093215.2,4107831.2,4123546.5,4149663.3,4165856.1,4186539.6,4198589.3,4215469.7,4238122.9,4250217.6,4258985.8,4267116.0,4277815.1,4284597.2,4295855.4,4301856.2,4310380.1,4321262.3,4330167.6,4337993.7,4349759.1,4359901.7,4374418.2,4381167.7,4396144.5,4402413.8,4410998.0,4421543.0,4434980.4,4445722.8,4465311.2,4477408.9,4487918.9,4493085.6,4501689.5,4508337.8,4523013.1,4533166.9,4544463.5,4551639.2,4559198.1,4565252.1,4570184.2,4576704.4,4588992.6,4598183.6,4605547.5,4617655.2,4631363.3,4636172.2,4648373.4,4655041.2,4659111.4,4669455.1,4680888.4,4690664.6,4704785.5,4713971.7,4719388.0,4728121.5,4736180.3,4743757.5,4748247.1,4757051.5,4763338.9,4767520.4,4772314.9,4776154.9,4782894.6,4793119.2,4800342.9,4811031.9,4823361.0,4832275.1,4838217.4,4849124.6,4857129.7,4867742.0,4885233.4,4906248.1,4913428.4,4921168.7,4930956.1,4942032.4,4954793.8,4963480.1,4971251.8,4987011.2,4997121.1,5005854.5,5014864.9,5020997.7,5033201.3,5041072.6,5048780.1,5057548.7,5071148.4,5080801.4,5086438.0,5095568.2,5104344.9,5110140.5,5120932.0,5126650.2,5139038.5,5148205.2,5160303.9,5169162.9,5180691.1,5191817.5,5205719.6,5215429.1,5221238.9,5231204.6,5238673.1,5249208.3,5256558.4,5262777.2,5268782.0,5278748.9,5284994.9,5290907.6,5297052.7,5303321.4,5317822.4,5326625.5,5332892.1,5336780.6,5343962.8,5354727.9,5368955.4,5375166.7,5382814.6,5391193.7,5400147.1,5412256.7,5420123.4,5433657.0,5442019.2,5454527.2,5466731.0,5477124.6,5481856.7,5500656.5,5515455.0,5526570.4,5538536.6,5546832.3,5557590.9,5574137.2,5582954.0,5600935.2,5617919.4,5629729.4,5637513.0,5653511.3,5659011.9,5666923.4,5674549.6,5688660.9,5696073.8,5705638.5,5717419.4,5739104.4,5761654.9,5779269.9,5790381.7,5812077.6,5826626.3,5836978.1,5844423.1,5852284.3,5861958.4,5873628.9,5886416.4,5892240.1,5900493.1,5911568.2,5922448.5,5935632.7,5946378.4,5956974.8,5975274.5,6021871.9,6037384.6,6053681.2,6069994.9,6084320.1,6094067.4,6105095.9,6118809.1,6131800.9,6146485.4,6159398.4,6187920.3,6205504.3,6222643.4,6247705.8,6268043.8,6286606.4,6310683.0,6328317.2,6356614.8,6369386.0,6391317.3,6416912.3,6441210.6,6460866.4,6486110.8,6519455.9,6555964.0,6576422.4,6600542.3,6636437.5,6701316.7,6744787.2,6769562.7,6806841.2,6861336.4,6943550.5,7002086.7,7082646.0,7195586.4,7380097.5],"abs_move_pct":[1.2901,1.8543,1.7884,2.058,3.1465,3.3032,3.2901,3.3492,3.309,3.5388,3.5684,3.473,3.6203,4.0381,3.8135,4.0324,4.208,4.4106,4.4634,4.3993,4.3528,4.6067,4.601,4.4719,4.6776,4.9142,5.0034,5.0481,5.0085,4.8322,4.4752,4.636,4.6862,4.6953,4.7898,4.9142,4.772,4.7121,4.5733,4.5826,4.4743,4.4109,4.3279,4.2012,4.3458,4.3947,4.4584,4.455,4.4103,4.4675,4.3806,4.4702,4.4975,4.5376,4.8392,4.8891,4.871,4.9061,5.1241,5.1616,5.4828,5.2782,5.3212,5.4418,5.4111,5.258,5.2226,5.2179,5.0036,5.0395,5.0582,5.0442,4.9302,4.895,4.887,5.0369,5.2056,5.4332,5.4254,5.4101,5.3783,5.409,5.5616,5.5999,5.5307,5.4809,5.4289,5.406,5.5111,5.6051,5.6855,5.7104,5.574,5.7138,5.6719,5.6749,5.8549,5.8584,5.883,5.8202,5.7712,5.6563,5.689,5.6747,5.641,5.4542,5.4016,5.4523,5.437,5.3324,5.3694,5.3026,5.3555,5.2414,5.1294,5.064,5.1692,5.0513,4.9956,4.9736,4.9958,5.0678,4.9894,5.0839,4.9884,5.0023,4.9598,4.8129,4.6884,4.6777,4.6841,4.9045,4.8264,4.9808,5.0065,5.184,5.253,5.3702,5.3918,5.3924,5.3214,4.8743,4.962,4.8775,5.003,4.9315,4.8005,4.8201,4.6879,4.5773,4.7207,4.734,4.7585,4.7745,4.9354,5.0623,5.0204,4.9755,5.0342,5.0963,5.1525,4.9616,4.9511,4.9513,4.9256,5.1523,5.1455,5.1296,5.2436,5.4477,5.3476,5.3856,5.4041,5.3852,5.2919,5.3018,5.2471,5.2475,5.2191,5.3363,5.3433,5.4082,5.5429,5.5223,5.4267,5.4749,5.4872,5.6805,5.6776,5.6813,5.6152,5.5398,5.3758,5.3296,5.1968,5.2317,5.1932,5.2103,5.0724,5.0989,5.0006,5.0343,4.8446,4.7648,4.8356,4.7588,4.7965,4.7277,4.7155,4.7143,4.778,4.8787,4.9499,4.9389,5.0973,5.1278,5.1774,5.247,5.2783,5.3586,5.3291,5.3328,5.3974,5.5131,5.3897,5.3861,5.4153,5.4125,5.4613,5.4216,5.4581,5.4498,5.4379,5.4121,5.4091,5.4788,5.4931,5.5784,5.519,5.568,5.5293,5.565,5.5452,5.539,5.4327,5.4777,5.4747,5.4564,5.3871,5.3855,5.3605,5.3326,5.2817,5.2713,5.3463,5.271,5.3176,5.3625,5.3703,5.436,5.3984,5.2698,5.197,5.2357,5.2234,5.2669,5.2896,5.2656,5.1952,5.2789,5.2867,5.3311,5.3896,5.5185,5.4906,5.565,5.3968,5.23,5.1389,5.1536,5.1585,5.1926,5.1986,5.2313,5.3021,5.3949,5.4706,5.4788,5.4676,5.4965,5.5001,5.3713,5.3689,5.352,5.4448,5.418,5.456,5.4924,5.5164,5.5372,5.4662,5.4311,5.3934,5.391,5.352,5.4352,5.5207,5.5724,5.5526,5.5901,5.6007,5.6314,5.6894,5.6185,5.6454,5.3917,5.3891,5.3454,5.411,5.4046,5.4492,5.2689,5.2628,5.2895,5.2788,5.3338,5.2981,5.3297,5.3168,5.3205,5.4339,5.3647,5.3675,5.3968,5.3694,5.4111,5.4022,5.4927,5.5038,5.5992,5.6131,5.7,5.6318,5.6891,5.6784,5.6797,5.5914,5.5703,5.7048,5.7232,5.5685,5.6535,5.5281,5.6482,5.573,5.5032,5.58,5.6823,5.726,5.7571,5.7785,5.87,5.9725,6.0539,6.079,6.0988,6.0926,6.074,6.1007,6.0575,5.9743,6.0374,6.0325,6.1649,6.1697,6.1525,6.2424,6.2137,6.1716,6.1183,6.0266,5.9191,5.8837,6.0027,5.8223,5.9819,5.9271,5.8248,5.956,6.1034],"open5_vol":274077.6,"days":14,"atr14":0.882964285714286,"adv14":9180392,"avg_range_pct14":13.051,"prev_close":8.25,"prev_high":9.47,"prev_low":7.85,"high_20d":9.47,"ref_5d_high":9.47,"ref_5d_low":5.04,"ref_5d_avg_high":6.716,"ref_5d_avg_low":5.834,"ref_5d_avg_range":0.882,"sr14":{"levels":[{"lo":4.47,"hi":4.5,"mid":4.485,"touches":2,"last_touch_days_ago":11},{"lo":4.8,"hi":4.8034,"mid":4.8017,"touches":2,"last_touch_days_ago":10},{"lo":5.04,"hi":5.255,"mid":5.1742,"touches":6,"last_touch_days_ago":1},{"lo":5.28,"hi":5.33,"mid":5.3067,"touches":3,"last_touch_days_ago":2},{"lo":5.52,"hi":5.71,"mid":5.6183,"touches":6,"last_touch_days_ago":1},{"lo":5.81,"hi":5.98,"mid":5.8733,"touches":3,"last_touch_days_ago":2},{"lo":6.1,"hi":6.1999,"mid":6.15,"touches":2,"last_touch_days_ago":3}],"high":9.47,"low":4.08,"atr":0.883,"sessions":14,"tol":0.2207}}