{"symbol":"CORZ","for_date":"2024-12-19","built":"2026-09-30T18:22:40-04:00","sessions":["2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18"],"vol_per_min":[136735.9,68525.0,36773.9,36474.4,49875.6,47674.4,44715.9,84715.7,46296.4,44826.3,39569.7,38660.1,45269.6,38802.5,46709.2,31632.1,39264.6,30544.4,33389.5,37189.7,37003.7,42231.9,36184.6,31525.4,39311.3,36132.9,23537.2,40398.4,21963.0,27881.3,33828.9,32276.7,28552.1,34196.9,30958.9,26915.7,35051.1,49103.7,37730.6,30552.7,30826.6,20461.6,28450.1,36337.0,21353.1,21962.0,24656.3,35706.2,20033.8,18855.1,28786.9,38035.0,24843.4,29481.8,26398.7,23144.3,32358.4,18268.9,22831.6,46175.4,27852.7,25770.4,23392.1,16598.6,14213.6,23087.6,19098.5,25003.7,18638.1,23368.4,24314.1,14968.2,22845.1,27729.9,17734.9,23329.5,22659.5,14052.8,14260.0,11499.1,35644.2,15120.4,34030.3,16903.9,10957.9,34494.6,23823.9,25526.4,23055.9,20551.1,13044.2,48809.5,31377.6,42253.9,15564.6,20581.8,21460.8,22461.5,25680.2,27489.4,15959.6,28810.1,25308.8,22286.2,20925.4,23758.4,32896.9,29333.0,15133.6,16468.4,26318.1,22800.9,37711.8,13561.3,18703.9,13787.4,18264.1,13149.2,13028.9,33900.9,27238.7,16008.5,17386.2,10977.8,40814.1,18846.4,15401.3,19777.6,23577.7,20084.6,15528.8,12100.9,10546.7,14539.1,12869.9,15383.1,9045.1,15015.2,12109.8,10160.9,19174.1,25496.4,11789.2,35326.7,19961.2,13325.9,22431.7,15062.2,12814.9,17326.4,17216.6,34022.6,15351.2,28110.0,7508.1,11546.4,18299.6,12728.6,15503.6,15800.2,13792.7,16021.3,21784.6,11564.8,21466.3,9001.7,9999.6,13778.8,17593.7,43407.3,11651.4,15898.6,17426.0,9853.5,11688.7,9751.1,7379.3,11661.4,11330.4,32894.4,21894.1,10784.1,34480.0,18680.4,9773.0,19353.1,12197.4,15567.3,15219.8,30189.4,16853.6,32467.0,13320.0,10394.4,8972.4,13143.2,13272.3,8690.8,11182.9,14858.6,28082.3,10967.4,15403.6,16848.9,24769.0,8992.2,8424.7,11782.1,10479.8,17477.1,30108.7,10445.2,8126.4,10150.0,15279.5,10331.2,16345.3,12942.2,33488.6,12816.9,8343.6,8644.9,8515.9,11729.5,9604.5,8206.4,11224.6,20547.8,10330.8,9834.7,10460.5,20422.6,13694.5,32231.7,15077.3,12654.8,11836.4,22649.6,12734.6,12469.9,10182.9,8053.0,7541.2,12574.4,13520.6,9780.1,7785.1,15128.9,13715.8,9671.6,11471.2,10554.1,8223.6,8562.5,10321.3,25124.8,10462.5,11561.1,10382.0,6465.9,18005.1,17658.0,20952.9,12369.4,8932.1,13308.2,17085.2,14502.3,11907.6,18051.3,19975.6,16354.5,21079.9,29518.8,13433.3,23170.7,26799.6,19847.7,23899.9,24579.7,22176.1,17745.1,12276.2,40631.6,22117.0,19159.4,24701.1,20006.6,30005.4,15157.2,19168.2,19078.1,16065.9,12563.9,20903.5,15695.6,15900.0,18957.2,13750.1,20205.2,18188.7,29715.1,15936.2,26602.4,20128.4,16119.0,14092.3,14844.1,13652.9,11283.0,42290.9,18139.1,22695.1,20239.1,23201.6,21001.4,24488.9,38018.9,25218.7,22182.2,20275.9,15039.5,31109.8,28450.6,34664.6,22954.9,14417.8,22644.1,20945.6,29546.6,27565.6,38732.8,25699.0,25441.2,50804.4,77280.1,35200.4,29382.9,19911.1,23367.7,45954.2,30415.9,26654.4,43117.6,56489.4,44676.6,24678.1,24430.4,26498.1,29487.6,79025.6,61686.2,31789.5,23178.8,47454.1,127773.9,23992.6,31142.4,62427.8,36923.0,46158.1,77480.1,37539.9,40162.0,32193.5,48990.4,44135.4,30651.2,54277.3,50176.5,45206.4,53880.1,46121.7,36581.6,61387.5,33421.4,64455.1,100378.9,69211.2,70116.3,74901.1,80216.3,62719.7,65068.4,105137.4,114998.1,106715.1,118636.1,137195.6,271056.3],"cum_vol":[136735.9,205260.9,242034.9,278509.2,328384.9,376059.3,420775.1,505490.9,551787.3,596613.6,636183.3,674843.4,720113.1,758915.6,805624.8,837256.9,876521.4,907065.8,940455.3,977645.0,1014648.7,1056880.6,1093065.1,1124590.5,1163901.8,1200034.7,1223571.9,1263970.4,1285933.4,1313814.6,1347643.5,1379920.2,1408472.4,1442669.3,1473628.2,1500543.9,1535595.1,1584698.8,1622429.4,1652982.1,1683808.6,1704270.3,1732720.4,1769057.4,1790410.5,1812372.5,1837028.8,1872735.0,1892768.8,1911623.9,1940410.9,1978445.9,2003289.2,2032771.0,2059169.7,2082314.0,2114672.4,2132941.4,2155772.9,2201948.4,2229801.1,2255571.4,2278963.6,2295562.1,2309775.8,2332863.4,2351961.9,2376965.6,2395603.7,2418972.1,2443286.1,2458254.4,2481099.4,2508829.4,2526564.3,2549893.8,2572553.3,2586606.1,2600866.1,2612365.1,2648009.4,2663129.8,2697160.1,2714063.9,2725021.9,2759516.4,2783340.4,2808866.8,2831922.6,2852473.8,2865518.0,2914327.5,2945705.1,2987958.9,3003523.5,3024105.3,3045566.1,3068027.6,3093707.8,3121197.1,3137156.7,3165966.9,3191275.6,3213561.9,3234487.3,3258245.7,3291142.6,3320475.6,3335609.2,3352077.6,3378395.6,3401196.6,3438908.4,3452469.6,3471173.5,3484960.9,3503225.0,3516374.2,3529403.1,3563304.0,3590542.7,3606551.2,3623937.4,3634915.2,3675729.3,3694575.7,3709977.0,3729754.6,3753332.4,3773416.9,3788945.7,3801046.6,3811593.3,3826132.4,3839002.4,3854385.5,3863430.6,3878445.8,3890555.6,3900716.4,3919890.6,3945387.0,3957176.2,3992502.9,4012464.1,4025790.0,4048221.7,4063283.9,4076098.9,4093425.3,4110641.9,4144664.5,4160015.7,4188125.7,4195633.9,4207180.3,4225479.9,4238208.6,4253712.2,4269512.4,4283305.1,4299326.4,4321111.1,4332675.9,4354142.1,4363143.9,4373143.4,4386922.2,4404515.9,4447923.2,4459574.6,4475473.3,4492899.3,4502752.8,4514441.5,4524192.6,4531571.9,4543233.4,4554563.8,4587458.2,4609352.4,4620136.5,4654616.5,4673296.9,4683069.9,4702423.0,4714620.4,4730187.6,4745407.4,4775596.8,4792450.4,4824917.4,4838237.4,4848631.8,4857604.2,4870747.4,4884019.7,4892710.5,4903893.4,4918751.9,4946834.2,4957801.6,4973205.2,4990054.1,5014823.1,5023815.4,5032240.1,5044022.1,5054501.9,5071979.1,5102087.8,5112533.0,5120659.4,5130809.4,5146088.9,5156420.1,5172765.4,5185707.6,5219196.3,5232013.2,5240356.9,5249001.8,5257517.7,5269247.2,5278851.7,5287058.1,5298282.8,5318830.6,5329161.4,5338996.1,5349456.6,5369879.1,5383573.6,5415805.4,5430882.6,5443537.4,5455373.8,5478023.4,5490758.0,5503227.9,5513410.7,5521463.7,5529004.9,5541579.4,5555099.9,5564880.1,5572665.2,5587794.1,5601509.9,5611181.5,5622652.7,5633206.9,5641430.4,5649992.9,5660314.2,5685439.0,5695901.5,5707462.6,5717844.6,5724310.5,5742315.6,5759973.6,5780926.5,5793295.9,5802227.9,5815536.1,5832621.4,5847123.6,5859031.3,5877082.6,5897058.1,5913412.6,5934492.5,5964011.3,5977444.6,6000615.3,6027414.9,6047262.6,6071162.5,6095742.2,6117918.3,6135663.4,6147939.6,6188571.2,6210688.2,6229847.6,6254548.8,6274555.4,6304560.7,6319717.9,6338886.1,6357964.3,6374030.2,6386594.1,6407497.6,6423193.2,6439093.2,6458050.4,6471800.5,6492005.7,6510194.4,6539909.5,6555845.7,6582448.1,6602576.4,6618695.4,6632787.7,6647631.9,6661284.8,6672567.8,6714858.6,6732997.7,6755692.8,6775931.9,6799133.5,6820134.9,6844623.8,6882642.7,6907861.4,6930043.6,6950319.6,6965359.1,6996468.9,7024919.4,7059584.1,7082539.0,7096956.8,7119600.9,7140546.5,7170093.1,7197658.7,7236391.5,7262090.5,7287531.7,7338336.1,7415616.2,7450816.6,7480199.5,7500110.6,7523478.4,7569432.6,7599848.5,7626502.9,7669620.4,7726109.9,7770786.4,7795464.6,7819895.0,7846393.1,7875880.8,7954906.4,8016592.6,8048382.1,8071560.9,8119015.0,8246788.9,8270781.4,8301923.9,8364351.6,8401274.6,8447432.7,8524912.9,8562452.8,8602614.8,8634808.3,8683798.7,8727934.1,8758585.4,8812862.6,8863039.1,8908245.5,8962125.6,9008247.3,9044828.9,9106216.4,9139637.8,9204092.9,9304471.9,9373683.1,9443799.4,9518700.5,9598916.8,9661636.5,9726704.9,9831842.3,9946840.4,10053555.6,10172191.7,10309387.3,10580443.6],"abs_move_pct":[0.7129,0.702,0.8449,0.5928,0.9342,1.2991,1.3359,1.4522,1.3772,1.47,1.4337,1.4978,1.5298,1.5242,1.6381,1.5874,1.5837,1.7761,1.6467,1.66,1.662,1.5256,1.4797,1.5342,1.5491,1.5412,1.5093,1.48,1.5151,1.5088,1.499,1.5395,1.5906,1.6559,1.7655,1.775,1.7139,1.7101,1.6836,1.6014,1.6113,1.8177,1.8839,1.7714,1.805,1.8487,1.7139,1.6813,1.7483,1.8187,1.6856,1.7084,1.7293,1.7441,1.7572,1.7638,1.8058,1.9211,1.9984,1.9878,1.9446,2.027,2.045,2.0449,2.0529,2.0656,2.0569,2.0616,2.0433,2.0671,2.0328,2.0371,1.9873,1.9498,1.9568,2.0387,1.9664,1.9149,2.0158,2.0425,2.1184,2.1456,2.1319,2.1392,2.1945,2.2158,2.2148,2.2249,2.169,2.1644,2.2209,2.1835,2.1502,2.0607,2.0509,2.085,2.1676,2.2149,2.1119,2.1093,2.037,2.0911,1.9988,1.9965,1.9923,2.0583,2.0646,2.0593,2.1703,2.191,2.1251,2.1266,2.1356,2.1528,2.1428,2.1183,2.1149,2.1037,2.1653,2.1878,2.1461,2.2137,2.178,2.2007,2.1901,2.1338,2.1716,2.1918,2.1812,2.1135,2.0469,2.0916,2.035,2.121,2.0165,2.0127,2.0313,2.0585,2.0608,2.0781,2.1659,2.1989,2.2584,2.3008,2.3988,2.3537,2.1963,2.1973,2.2212,2.1834,2.1931,2.2664,2.2237,2.2109,2.2042,2.3111,2.3723,2.3798,2.3499,2.3724,2.4815,2.4424,2.4734,2.4811,2.4451,2.4502,2.4907,2.46,2.4673,2.3843,2.3688,2.4234,2.4582,2.48,2.4881,2.4617,2.4842,2.5149,2.5387,2.4585,2.4349,2.3854,2.32,2.3353,2.3224,2.3162,2.3442,2.4033,2.423,2.4138,2.3905,2.5262,2.5125,2.462,2.458,2.4125,2.4458,2.3859,2.4227,2.3723,2.4003,2.4255,2.4264,2.5099,2.4398,2.4294,2.4066,2.4683,2.4742,2.4781,2.4878,2.5161,2.5473,2.5892,2.5596,2.5423,2.5854,2.5671,2.5666,2.4956,2.5091,2.4655,2.4689,2.4357,2.4598,2.4741,2.5044,2.5941,2.5962,2.563,2.5566,2.5947,2.5427,2.5586,2.5911,2.5518,2.6124,2.6737,2.6995,2.6742,2.7138,2.7531,2.7587,2.7443,2.7089,2.7232,2.7001,2.6128,2.5435,2.5771,2.5878,2.6347,2.6534,2.6192,2.6381,2.6223,2.6624,2.6123,2.5984,2.6291,2.6006,2.7062,2.7114,2.7325,2.7446,2.7006,2.7902,2.7357,2.7561,2.7273,2.6987,2.7289,2.8389,2.7798,2.8035,2.7671,2.6958,2.789,2.7826,2.8376,2.8482,2.8608,2.8928,2.7841,2.7648,2.7731,2.7606,2.8267,2.8981,2.9226,2.9215,2.845,2.7936,2.7878,2.7381,2.7766,2.8294,2.8271,2.8523,2.8159,2.7657,2.7865,2.7131,2.6219,2.5901,2.6064,2.597,2.5855,2.6592,2.6753,2.6735,2.6586,2.7368,2.7742,2.7661,2.759,2.8528,2.9238,2.9088,2.9198,2.9347,2.9134,2.9489,2.9454,3.0157,3.0312,3.0594,3.0262,3.0111,2.9756,2.9765,3.0464,3.0275,3.0808,3.1073,3.1056,3.059,3.044,3.032,3.0976,3.229,3.2037,3.2285,3.2291,3.1439,3.2234,3.1826,3.2888,3.3852,3.3066,3.2959,3.1908,3.2246,3.2941,3.3011,3.3504,3.409,3.4934,3.4946,3.4848,3.5204,3.4936,3.3787,3.402,3.4061,3.385,3.464,3.4997,3.518,3.5564,3.549,3.5904,3.5767,3.605,3.6547,3.6203,3.5909,3.667,3.5756,3.5072,3.4977,3.5109,3.5337,3.5318,3.6175,3.7202,3.7782,3.7702,3.746,3.5436],"open5_vol":328384.9,"days":14,"atr14":1.195457142857143,"adv14":11963308,"avg_range_pct14":7.252,"prev_close":14.45,"prev_high":16.27,"prev_low":14.12,"high_20d":18.6288,"ref_5d_high":17.105,"ref_5d_low":14.12,"ref_5d_avg_high":16.6188,"ref_5d_avg_low":15.2962,"ref_5d_avg_range":1.3226,"sr14":{"levels":[{"lo":15.37,"hi":15.57,"mid":15.48,"touches":4,"last_touch_days_ago":3},{"lo":15.7311,"hi":15.87,"mid":15.7828,"touches":4,"last_touch_days_ago":1},{"lo":16.07,"hi":16.305,"mid":16.184,"touches":5,"last_touch_days_ago":0},{"lo":16.5,"hi":16.77,"mid":16.67,"touches":3,"last_touch_days_ago":4},{"lo":16.81,"hi":17.105,"mid":16.9058,"touches":5,"last_touch_days_ago":1},{"lo":17.47,"hi":17.6,"mid":17.5162,"touches":4,"last_touch_days_ago":8}],"high":18.4,"low":14.12,"atr":1.1955,"sessions":14,"tol":0.2989}}