{"symbol":"GOOS","for_date":"2026-08-05","built":"2026-09-29T23:25:40-04:00","sessions":["2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04"],"vol_per_min":[20862.5,5676.4,3129.4,2980.2,2051.1,3866.6,3835.1,2079.1,1701.9,4403.4,5047.7,1977.1,2176.6,2847.9,1507.1,4934.5,2311.9,1051.6,1267.8,1447.9,1670.5,1561.2,3878.5,2114.6,4301.5,2910.0,2057.2,2064.2,1687.7,3010.2,3350.4,2206.8,1751.6,3829.3,1314.2,1682.4,3349.1,1911.9,2970.4,1535.2,2906.2,2447.3,1119.9,1819.6,1626.6,1327.2,1071.3,913.9,2474.8,757.6,2560.9,2636.6,1656.7,523.5,4359.6,2592.3,4314.8,1368.6,1025.5,653.9,632.4,1210.6,1684.1,1639.7,882.6,1274.7,821.5,1209.0,1281.9,1425.1,1525.2,3195.0,1679.1,1427.6,2884.1,2437.1,3469.0,2789.1,1880.5,2040.6,1973.1,1820.0,1743.9,1008.1,1402.0,1582.4,1728.4,1843.8,2584.3,2664.6,1711.1,2907.2,2913.1,1918.8,3416.6,1311.6,1318.4,2047.5,1667.6,1295.3,2279.9,641.1,1370.0,1124.5,1635.4,1276.6,810.9,891.9,1702.3,1480.5,1463.5,677.1,1633.8,1286.9,1180.4,1232.5,2332.6,407.6,1339.2,1098.6,939.9,971.4,1622.8,4879.3,3047.7,6010.8,1599.8,1168.3,3596.1,1906.1,1969.0,1142.0,683.5,1135.9,1944.8,748.9,1806.4,1334.1,4660.4,1265.6,528.6,273.7,1276.6,878.0,846.3,718.8,871.4,775.9,1689.1,633.0,2409.0,923.6,1582.7,715.6,714.7,1220.6,2842.7,592.5,645.3,1603.6,3804.8,1624.3,958.6,2301.6,387.0,746.9,1157.5,1365.9,1421.8,1277.6,878.2,1515.1,2255.6,4110.1,1521.4,2011.1,986.6,579.2,2709.1,2594.4,1543.4,1088.8,402.9,2390.0,1070.1,609.9,794.9,3680.8,1161.7,462.1,1053.7,1246.5,468.1,640.4,677.8,1890.8,2609.6,937.4,485.8,540.1,3757.9,1527.9,1154.1,1653.1,541.4,564.4,189.0,1147.6,726.6,616.2,1429.7,2143.3,620.4,676.6,1804.6,1289.5,1921.2,1009.4,663.1,363.6,1071.2,1120.7,1212.5,631.8,558.2,787.3,296.9,681.1,984.3,776.1,1240.2,712.1,1544.6,1506.4,1333.9,732.2,2127.6,388.9,1058.9,785.6,1048.1,324.1,1581.6,460.5,1349.0,760.1,2383.0,1533.1,819.4,691.8,378.1,1205.0,1044.2,1083.9,885.1,689.0,792.1,933.1,433.5,298.0,819.9,1397.1,864.1,789.3,670.2,159.1,561.1,1033.0,682.6,1584.6,1284.9,581.2,1117.1,561.4,2117.1,1513.6,1205.9,2709.9,1057.4,1847.1,1617.8,2964.9,1096.4,1574.6,1645.1,592.6,1904.6,736.5,1938.3,251.2,1852.9,1297.9,1502.3,894.9,360.0,356.2,1575.6,893.7,1433.2,1354.4,904.1,1308.4,468.2,799.0,849.9,2083.5,1343.0,1318.6,547.6,590.5,1540.0,1464.1,669.2,1365.9,1023.1,664.4,1054.1,912.9,749.7,467.6,1541.6,1023.0,1588.9,3797.8,1366.3,1006.1,1431.6,1279.1,2448.1,608.5,2732.5,1260.3,685.2,2125.1,1396.1,1131.8,1210.5,1341.1,1538.2,1057.7,1319.3,2087.8,752.7,3248.5,1287.1,3535.4,2575.7,2186.5,2123.7,1763.3,1282.6,2940.5,1380.0,1484.6,1809.9,921.8,2167.4,2486.1,3486.6,1207.6,2646.9,1813.8,2142.6,1681.1,4340.8,2222.9,4566.7,2566.9,5145.9,1723.9,2363.8,2873.4,2667.7,3086.7,3313.7,3193.6,2513.9,3113.9,1808.4,2321.6,6737.8,4287.9,5503.0,3817.0,4775.1,8970.6,12258.0,13398.5,18406.6,32088.8],"cum_vol":[20862.5,26538.9,29668.4,32648.6,34699.6,38566.3,42401.4,44480.5,46182.4,50585.8,55633.5,57610.6,59787.2,62635.1,64142.1,69076.6,71388.5,72440.1,73707.9,75155.8,76826.3,78387.5,82266.0,84380.6,88682.1,91592.1,93649.3,95713.5,97401.2,100411.4,103761.8,105968.6,107720.2,111549.5,112863.7,114546.1,117895.2,119807.1,122777.5,124312.7,127218.9,129666.2,130786.1,132605.7,134232.3,135559.5,136630.8,137544.7,140019.5,140777.1,143338.1,145974.6,147631.4,148154.9,152514.4,155106.7,159421.5,160790.1,161815.6,162469.5,163101.9,164312.6,165996.7,167636.4,168519.1,169793.8,170615.3,171824.3,173106.1,174531.2,176056.4,179251.4,180930.5,182358.1,185242.2,187679.4,191148.4,193937.5,195818.0,197858.6,199831.7,201651.7,203395.6,204403.7,205805.7,207388.1,209116.6,210960.4,213544.6,216209.2,217920.4,220827.6,223740.6,225659.4,229076.1,230387.6,231706.1,233753.6,235421.2,236716.5,238996.4,239637.6,241007.6,242132.1,243767.5,245044.1,245855.1,246746.9,248449.2,249929.7,251393.2,252070.4,253704.1,254991.1,256171.5,257404.0,259736.6,260144.1,261483.4,262582.0,263521.9,264493.4,266116.1,270995.4,274043.1,280053.9,281653.7,282822.0,286418.1,288324.2,290293.2,291435.2,292118.7,293254.6,295199.4,295948.2,297754.6,299088.8,303749.2,305014.9,305543.4,305817.1,307093.8,307971.8,308818.1,309536.9,310408.2,311184.1,312873.3,313506.3,315915.3,316838.9,318421.6,319137.2,319851.9,321072.6,323915.3,324507.8,325153.1,326756.7,330561.5,332185.8,333144.4,335446.1,335833.1,336579.9,337737.4,339103.4,340525.1,341802.7,342680.9,344196.0,346451.6,350561.6,352083.1,354094.1,355080.8,355660.0,358369.1,360963.5,362506.9,363595.6,363998.6,366388.6,367458.7,368068.6,368863.5,372544.3,373706.0,374168.1,375221.9,376468.4,376936.5,377576.9,378254.7,380145.5,382755.1,383692.5,384178.3,384718.4,388476.3,390004.1,391158.2,392811.3,393352.7,393917.1,394106.1,395253.7,395980.4,396596.6,398026.3,400169.6,400789.9,401466.5,403271.1,404560.6,406481.9,407491.2,408154.4,408517.9,409589.1,410709.9,411922.4,412554.1,413112.4,413899.6,414196.5,414877.6,415861.9,416638.0,417878.2,418590.4,420135.0,421641.4,422975.4,423707.6,425835.1,426224.0,427282.9,428068.5,429116.6,429440.8,431022.4,431482.9,432831.9,433591.9,435974.9,437508.1,438327.4,439019.2,439397.4,440602.4,441646.6,442730.5,443615.6,444304.6,445096.6,446029.8,446463.3,446761.3,447581.2,448978.3,449842.4,450631.7,451301.9,451461.0,452022.1,453055.1,453737.6,455322.2,456607.1,457188.3,458305.4,458866.9,460983.9,462497.6,463703.5,466413.4,467470.9,469318.0,470935.8,473900.7,474997.1,476571.7,478216.8,478809.4,480714.0,481450.5,483388.8,483640.0,485492.9,486790.8,488293.1,489187.9,489547.9,489904.1,491479.8,492373.5,493806.7,495161.1,496065.2,497373.6,497841.9,498640.9,499490.7,501574.2,502917.2,504235.8,504783.4,505373.9,506913.9,508377.9,509047.1,510413.1,511436.1,512100.5,513154.6,514067.5,514817.2,515284.9,516826.4,517849.4,519438.4,523236.1,524602.4,525608.5,527040.1,528319.1,530767.3,531375.8,534108.3,535368.6,536053.8,538178.9,539575.0,540706.8,541917.3,543258.4,544796.6,545854.3,547173.6,549261.4,550014.1,553262.6,554549.7,558085.1,560660.9,562847.4,564971.1,566734.4,568016.9,570957.4,572337.4,573822.1,575632.0,576553.8,578721.1,581207.2,584693.8,585901.4,588548.3,590362.1,592504.7,594185.8,598526.6,600749.5,605316.2,607883.1,613029.1,614753.0,617116.8,619990.1,622657.9,625744.6,629058.3,632251.9,634765.8,637879.7,639688.1,642009.7,648747.5,653035.4,658538.4,662355.4,667130.5,676101.1,688359.1,701757.6,720164.2,752253.0],"abs_move_pct":[0.4289,0.7924,1.0594,0.9909,0.8824,0.8924,0.9762,0.8927,0.9223,0.96,1.055,1.0478,1.0766,1.0377,1.062,1.113,1.0308,1.091,1.0629,1.0364,1.0789,1.1068,1.0134,1.0346,1.1523,1.1267,1.1562,1.1558,1.095,1.0989,1.088,1.0832,1.1062,1.1064,1.1058,1.1336,1.1036,1.1067,1.0184,1.0211,1.0127,1.0144,0.9992,1.0494,0.9875,1.0296,0.9981,1.0292,0.9966,1.0083,1.081,1.0513,1.0571,1.0623,1.0661,1.0177,0.9937,0.9753,0.996,1.0426,1.0412,1.0237,0.9996,0.9555,1.0103,1.0614,1.0493,1.0308,1.029,1.0312,0.9606,0.9768,0.9944,0.9865,0.9788,0.9668,0.9936,1.0248,0.9765,1.0064,0.9725,1.0351,1.059,1.0767,1.1103,1.1415,1.1598,1.131,1.191,1.1744,1.1814,1.1805,1.204,1.1843,1.2714,1.2903,1.2726,1.2124,1.1765,1.1793,1.1707,1.15,1.1437,1.1337,1.1213,1.0754,1.0947,1.122,1.1562,1.1642,1.119,1.119,1.1505,1.138,1.1398,1.1313,1.1239,1.1203,1.1244,1.1627,1.1351,1.1572,1.1311,1.195,1.2418,1.2784,1.2617,1.2258,1.2099,1.1946,1.2745,1.2684,1.2406,1.2664,1.245,1.2284,1.1798,1.1844,1.2133,1.2396,1.2319,1.2399,1.2594,1.3122,1.29,1.3139,1.3065,1.2951,1.2879,1.2742,1.2279,1.2181,1.1804,1.2081,1.2271,1.2172,1.3028,1.2726,1.2991,1.2685,1.2642,1.2372,1.2609,1.2518,1.2643,1.2653,1.2442,1.2523,1.2603,1.2181,1.2123,1.221,1.2462,1.2292,1.2458,1.2811,1.2757,1.2859,1.3008,1.252,1.2778,1.2632,1.2713,1.3156,1.3318,1.336,1.3543,1.3678,1.3289,1.3358,1.3371,1.3185,1.3216,1.3263,1.3176,1.3015,1.2906,1.2679,1.2792,1.2942,1.2127,1.2397,1.2627,1.2397,1.2521,1.227,1.237,1.2441,1.233,1.2369,1.2438,1.2562,1.2557,1.2627,1.2731,1.2625,1.2931,1.2697,1.2742,1.2613,1.2797,1.3284,1.3301,1.3493,1.3352,1.2913,1.2913,1.2731,1.3044,1.313,1.3529,1.3675,1.3671,1.4034,1.4308,1.4211,1.4516,1.4626,1.4779,1.4356,1.406,1.4134,1.4138,1.4217,1.4285,1.4521,1.3863,1.4322,1.3974,1.394,1.3946,1.4005,1.3897,1.3826,1.3707,1.393,1.3856,1.4024,1.4089,1.4133,1.4019,1.3955,1.4154,1.4001,1.3889,1.4004,1.3936,1.401,1.3928,1.3619,1.4104,1.4531,1.4877,1.4947,1.5182,1.523,1.5001,1.5066,1.4422,1.4026,1.4227,1.4696,1.4688,1.463,1.4513,1.4528,1.4313,1.4253,1.4362,1.4307,1.4049,1.4307,1.4394,1.4281,1.4293,1.4488,1.4607,1.4772,1.5085,1.5146,1.5489,1.5183,1.5098,1.5331,1.56,1.5917,1.5888,1.5743,1.6214,1.6251,1.6017,1.64,1.642,1.6509,1.6649,1.6592,1.6385,1.6722,1.6387,1.6502,1.66,1.6861,1.6783,1.6869,1.6973,1.6911,1.7105,1.6946,1.7186,1.6944,1.6945,1.6679,1.6791,1.6942,1.6823,1.6933,1.6944,1.6586,1.6309,1.6571,1.6611,1.6908,1.6751,1.7534,1.7181,1.742,1.7652,1.7356,1.7055,1.7284,1.6862,1.7044,1.6798,1.6775,1.6498,1.6462,1.6197,1.614,1.5494,1.5503,1.5692,1.5755,1.5926,1.6014,1.5763,1.5628,1.5577,1.5723,1.6097,1.5993,1.5894,1.5807,1.5601,1.6158,1.6338,1.6079,1.6151,1.604,1.6115,1.6343,1.6212,1.6661,1.6748,1.6514,1.6828,1.6892,1.6166,1.5767,1.577,1.6926],"open5_vol":34699.6,"days":14,"atr14":0.3584571428571427,"adv14":836670,"avg_range_pct14":3.711,"prev_close":8.81,"prev_high":8.945,"prev_low":8.68,"high_20d":9.9734,"ref_5d_high":9.54,"ref_5d_low":8.68,"ref_5d_avg_high":9.286,"ref_5d_avg_low":8.85,"ref_5d_avg_range":0.436,"sr14":{"levels":[{"lo":8.68,"hi":8.75,"mid":8.7167,"touches":3,"last_touch_days_ago":0},{"lo":8.85,"hi":8.92,"mid":8.8833,"touches":3,"last_touch_days_ago":2},{"lo":9.04,"hi":9.12,"mid":9.0825,"touches":4,"last_touch_days_ago":4},{"lo":9.27,"hi":9.31,"mid":9.2867,"touches":3,"last_touch_days_ago":1},{"lo":9.54,"hi":9.56,"mid":9.55,"touches":3,"last_touch_days_ago":3},{"lo":9.675,"hi":9.75,"mid":9.6988,"touches":4,"last_touch_days_ago":9},{"lo":9.92,"hi":9.9734,"mid":9.9521,"touches":4,"last_touch_days_ago":9}],"high":9.9734,"low":8.68,"atr":0.3585,"sessions":14,"tol":0.0896}}