{"symbol":"ZSQR","for_date":"2025-01-02","built":"2026-09-30T18:20:56-04:00","sessions":["2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31"],"vol_per_min":[154016.6,151374.9,233449.9,152785.9,156286.8,187353.4,116358.1,129739.8,180856.3,193828.0,142348.0,168120.9,389450.0,392271.0,255786.4,208624.9,394773.9,181859.9,109853.4,103003.4,50611.4,94177.8,91395.0,92156.2,70761.8,62164.2,118038.8,186910.6,76262.9,150112.8,78028.3,78585.3,36813.6,156566.6,188298.1,162792.6,73687.1,104588.8,95378.1,120626.4,68376.3,37175.4,52011.7,38578.9,46172.6,74413.4,51671.4,39985.9,31928.4,31825.2,43724.8,16119.1,37170.6,48521.2,29151.5,48461.5,23557.4,34816.5,106647.4,94560.4,71474.7,30695.1,71905.3,30291.9,34056.9,47473.5,41152.1,61773.8,70106.0,38040.9,30760.6,37141.9,31280.1,13895.7,62982.1,45181.0,31442.6,37053.4,25524.2,31050.0,20644.7,43415.7,10702.4,9954.1,10305.9,11847.3,26656.9,35895.8,26950.4,10834.7,23176.4,65584.8,30798.7,21614.9,29546.0,40449.6,18653.1,32945.9,28102.7,18515.6,25539.0,23859.9,6448.1,16579.3,22771.6,22055.8,22746.5,6570.4,8684.3,9048.4,9252.6,47618.3,41265.9,11494.7,14300.4,22785.9,33874.7,5207.1,13310.6,2459.6,10520.5,7209.3,16944.4,12969.6,7358.1,31179.9,6581.6,11785.9,25394.8,17418.6,18977.6,26891.2,2643.4,15794.6,18043.1,21645.9,13917.5,15308.2,6368.3,4343.1,14799.1,21010.7,12123.4,28304.8,21945.9,9711.4,6773.3,10182.4,10427.3,14368.7,13391.6,10482.1,14298.0,21134.1,9415.9,32313.1,32525.9,1939.6,4750.4,4984.2,3558.9,6889.8,5935.4,4727.5,5463.5,11524.2,860.1,5707.7,8182.8,9274.2,5838.2,26069.9,22441.2,23076.3,13089.4,15795.9,12421.1,19040.3,25691.6,6489.4,11964.9,71237.2,10105.4,24901.6,14381.8,18859.0,69567.0,43858.9,9442.8,7556.3,52068.3,9250.3,14428.1,16550.3,31213.1,36017.9,20507.3,23220.9,7327.9,4567.7,5412.6,45797.2,31541.0,32469.1,12170.4,30959.1,14048.6,5805.9,8051.1,6827.1,19524.7,14343.9,13660.9,2553.8,18054.6,13979.6,5585.1,3583.2,3123.9,4573.7,6147.2,9501.4,13591.8,4876.1,5168.9,5703.5,7254.7,2151.9,1898.6,2054.4,27040.0,10867.0,6380.1,18607.6,10057.0,16602.1,12695.1,3143.6,2034.5,5854.9,2636.4,6449.0,1802.7,3272.7,987.7,26356.4,5642.6,27163.5,16616.4,11099.6,6187.9,7175.3,3579.4,8837.3,4137.2,10672.5,14075.1,2607.1,2050.4,4035.1,3175.1,9209.3,2766.4,4463.1,5366.3,2164.9,3340.1,7712.4,3282.8,829.7,4188.9,6387.8,1989.3,3769.6,16435.9,9410.9,481.3,4875.8,8173.1,2521.2,4240.8,995.1,2588.9,5239.3,10461.4,9355.2,5269.1,5806.1,7019.5,1609.5,3317.6,2718.6,10854.4,3152.7,7232.1,1806.2,4203.6,8743.1,20875.3,12769.1,9111.0,3382.4,13329.1,2891.9,2347.7,11173.3,20773.4,28720.7,12123.8,2856.8,9981.4,11930.9,3819.9,3311.8,5029.3,3119.4,6262.0,8374.6,6312.4,1647.4,10165.9,3140.0,7086.2,32687.0,16759.3,8305.2,5059.2,4092.1,13534.6,22328.8,10810.9,11525.4,8987.0,9126.9,5865.7,9715.3,27163.4,4679.6,13844.6,17472.0,11832.2,3429.6,6121.1,2169.9,3753.5,5724.1,3063.9,5706.4,4893.9,1966.3,6583.5,5725.7,1607.2,19098.6,12129.8,8214.1,18877.5,7313.4,6973.9,2196.1,10297.9,15342.0,18282.3,12772.4,3293.2,4514.7,22546.4,3582.9,11854.0,9050.8,6835.4,4668.3,3505.1,25319.8,17442.6,2529.4,10189.0,35137.2,24411.3,4377.8,2650.6,8216.6,4780.2,3340.1,12680.6,10683.4,14119.8,9904.9,45981.7,16649.9],"cum_vol":[154016.6,305391.6,538841.5,691627.4,847914.2,1035267.6,1151625.7,1281365.5,1462221.8,1656049.8,1798397.8,1966518.7,2355968.7,2748239.7,3004026.1,3212650.9,3607424.8,3789284.7,3899138.1,4002141.5,4052752.9,4146930.6,4238325.6,4330481.9,4401243.6,4463407.9,4581446.6,4768357.2,4844620.1,4994732.9,5072761.2,5151346.5,5188160.1,5344726.8,5533024.9,5695817.6,5769504.6,5874093.4,5969471.6,6090098.0,6158474.3,6195649.6,6247661.4,6286240.2,6332412.9,6406826.2,6458497.6,6498483.4,6530411.8,6562237.0,6605961.8,6622080.9,6659251.5,6707772.7,6736924.2,6785385.7,6808943.1,6843759.6,6950407.0,7044967.4,7116442.1,7147137.2,7219042.5,7249334.4,7283391.3,7330864.8,7372016.9,7433790.6,7503896.6,7541937.5,7572698.1,7609839.9,7641120.1,7655015.8,7717997.9,7763178.9,7794621.6,7831674.9,7857199.1,7888249.1,7908893.9,7952309.6,7963011.9,7972966.0,7983271.9,7995119.1,8021776.1,8057671.9,8084622.3,8095457.0,8118633.4,8184218.1,8215016.9,8236631.7,8266177.7,8306627.3,8325280.4,8358226.3,8386329.0,8404844.6,8430383.6,8454243.6,8460691.6,8477270.9,8500042.5,8522098.3,8544844.8,8551415.1,8560099.4,8569147.8,8578400.4,8626018.7,8667284.6,8678779.3,8693079.6,8715865.5,8749740.2,8754947.4,8768257.9,8770717.6,8781238.1,8788447.4,8805391.8,8818361.4,8825719.4,8856899.3,8863480.9,8875266.7,8900661.5,8918080.1,8937057.7,8963948.9,8966592.3,8982386.9,9000430.0,9022075.9,9035993.4,9051301.6,9057669.9,9062012.9,9076812.0,9097822.7,9109946.1,9138250.9,9160196.9,9169908.2,9176681.5,9186863.9,9197291.1,9211659.9,9225051.5,9235533.6,9249831.6,9270965.7,9280381.6,9312694.7,9345220.6,9347160.2,9351910.6,9356894.9,9360453.8,9367343.6,9373278.9,9378006.4,9383469.9,9394994.1,9395854.3,9401562.0,9409744.8,9419019.0,9424857.2,9450927.1,9473368.3,9496444.6,9509534.0,9525329.9,9537751.1,9556791.4,9582482.9,9588972.3,9600937.1,9672174.4,9682279.8,9707181.4,9721563.2,9740422.2,9809989.2,9853848.1,9863290.9,9870847.1,9922915.4,9932165.7,9946593.8,9963144.1,9994357.1,10030375.0,10050882.3,10074103.1,10081431.1,10085998.8,10091411.4,10137208.6,10168749.6,10201218.8,10213389.2,10244348.4,10258397.0,10264202.9,10272254.0,10279081.1,10298605.8,10312949.6,10326610.6,10329164.4,10347219.0,10361198.6,10366783.8,10370367.0,10373490.9,10378064.6,10384211.8,10393713.1,10407304.9,10412181.1,10417350.0,10423053.5,10430308.2,10432460.1,10434358.7,10436413.1,10463453.1,10474320.1,10480700.1,10499307.8,10509364.8,10525966.9,10538662.0,10541805.6,10543840.1,10549694.9,10552331.4,10558780.4,10560583.1,10563855.8,10564843.5,10591199.9,10596842.5,10624006.0,10640622.4,10651722.1,10657910.0,10665085.3,10668664.7,10677502.0,10681639.2,10692311.7,10706386.8,10708993.9,10711044.3,10715079.4,10718254.5,10727463.8,10730230.2,10734693.3,10740059.6,10742224.5,10745564.6,10753277.0,10756559.8,10757389.5,10761578.4,10767966.2,10769955.5,10773725.1,10790161.0,10799571.9,10800053.1,10804928.9,10813102.1,10815623.3,10819864.1,10820859.2,10823448.1,10828687.4,10839148.8,10848504.0,10853773.1,10859579.2,10866598.7,10868208.2,10871525.8,10874244.4,10885098.9,10888251.6,10895483.6,10897289.9,10901493.4,10910236.6,10931111.9,10943881.0,10952992.0,10956374.4,10969703.5,10972595.4,10974943.1,10986116.4,11006889.8,11035610.5,11047734.3,11050591.1,11060572.4,11072503.3,11076323.1,11079634.9,11084664.2,11087783.6,11094045.6,11102420.2,11108732.6,11110380.0,11120545.9,11123685.9,11130772.1,11163459.1,11180218.4,11188523.6,11193582.8,11197674.9,11211209.4,11233538.2,11244349.1,11255874.4,11264861.4,11273988.4,11279854.1,11289569.4,11316732.8,11321412.4,11335256.9,11352728.9,11364561.1,11367990.8,11374111.9,11376281.9,11380035.4,11385759.5,11388823.4,11394529.8,11399423.7,11401390.0,11407973.5,11413699.2,11415306.4,11434405.0,11446534.8,11454748.9,11473626.4,11480939.8,11487913.7,11490109.9,11500407.7,11515749.7,11534032.0,11546804.4,11550097.6,11554612.3,11577158.7,11580741.6,11592595.6,11601646.4,11608481.8,11613150.1,11616655.2,11641975.0,11659417.6,11661946.9,11672135.9,11707273.1,11731684.4,11736062.2,11738712.9,11746929.4,11751709.6,11755049.7,11767730.3,11778413.6,11792533.4,11802438.4,11848420.1,11865069.9],"abs_move_pct":[1.0896,1.7327,2.8716,3.431,3.3718,3.5297,3.7375,3.1637,2.528,2.8809,3.1411,2.8996,2.7039,3.0548,3.1392,2.8824,3.875,4.3408,4.3785,4.4507,4.07,4.5515,4.6256,4.7377,5.4132,5.1102,5.6122,4.7508,4.9588,5.2778,5.5114,6.0065,5.8809,6.2432,6.3299,6.391,6.7114,7.0516,7.5322,7.7265,7.8452,7.1498,7.4034,7.4452,7.3706,7.5303,7.5269,7.0238,7.4248,7.5249,6.988,7.0548,6.9401,6.9045,7.0089,6.6169,6.3015,6.3981,6.5568,6.9523,7.0077,7.003,6.8038,6.7585,6.8684,6.8552,7.087,7.2294,7.419,7.2924,7.7257,7.6245,7.3855,7.409,6.9805,6.5604,6.9995,7.3447,7.477,7.0224,6.8853,6.478,7.0098,7.154,6.8143,6.4744,6.5054,6.4568,6.6978,6.4037,6.355,6.6117,6.6347,7.1949,7.5654,7.772,6.9867,7.4294,7.7641,7.8269,7.9942,7.6396,7.7943,8.123,7.6965,7.4736,7.6484,7.7326,8.0427,7.7971,7.9955,7.2834,7.1899,7.1081,6.9037,7.2649,7.3538,7.8357,7.9113,7.7043,8.0042,8.1853,8.3075,8.4099,8.5015,8.5794,8.9027,8.6075,8.4164,8.1541,8.0734,8.8439,8.8274,8.5819,8.9136,8.8995,9.0579,9.3349,9.0906,9.1094,9.1547,9.0292,9.0453,8.9841,9.3568,9.4156,9.4306,9.4383,9.4058,9.342,9.2492,9.409,9.4373,9.2935,9.4098,9.4389,9.7095,9.687,9.6313,9.4813,9.2211,9.2962,9.1422,8.607,8.693,8.6461,8.6893,9.0522,9.2079,9.2612,8.9528,9.7491,9.2102,9.4297,9.1866,9.317,9.076,9.0742,9.1944,9.303,9.2876,9.2791,9.3731,9.6228,9.3546,8.6519,8.5838,8.9126,8.8855,9.2811,9.2586,9.4389,9.3693,9.7146,9.3552,9.192,9.6003,9.0329,8.8118,8.8514,8.9726,8.4582,8.6761,8.6642,8.6265,9.1364,9.5274,9.2083,8.8497,8.8812,9.1022,8.9313,9.489,9.3518,9.3971,9.4125,9.5464,9.8061,9.3665,9.3384,9.6248,9.3662,8.7371,8.9282,9.6442,9.6301,9.673,9.7189,9.6874,9.5903,9.0334,9.3024,9.1671,9.1246,8.636,9.1326,9.6107,9.2688,9.0682,9.0462,9.2857,10.0518,9.9598,10.1008,9.9081,9.7106,9.9392,9.4578,10.5564,10.5419,10.4182,10.7427,11.0418,11.1744,10.6012,11.3749,11.6704,11.2203,11.0602,11.0281,10.9673,12.0765,12.3647,12.0801,12.0132,12.3873,12.4157,13.2739,13.6728,13.8504,13.9617,14.0777,13.8869,12.5232,12.4937,12.4711,12.5842,12.4337,12.3537,12.1732,12.0439,12.0672,11.9336,10.4571,11.0391,11.689,12.1363,12.9587,13.2828,13.2603,12.9803,13.0639,14.4719,14.8087,14.6387,14.6238,14.7043,15.643,16.7902,14.4424,14.3996,14.5857,13.8918,14.1272,14.1715,14.2055,14.6235,14.6849,14.8226,14.7461,14.1461,14.2761,14.7309,14.1555,13.8471,13.429,13.6282,13.7882,13.7786,13.2997,13.4014,14.2473,13.5618,14.2949,13.8941,14.3533,14.4513,14.5723,14.1627,13.8811,14.4203,14.3768,14.3527,13.9982,14.3503,14.7177,14.9635,15.389,14.0878,15.3391,14.7515,14.7593,14.8591,15.0998,15.5346,15.2404,15.1116,15.4019,15.127,15.0994,14.9782,15.1005,14.767,14.8628,14.3417,14.1518,14.2358,14.3093,14.1254,14.5914,14.2635,13.6697,14.0547,13.7833,13.977,13.9594,14.1428,13.7963,13.9937,14.0635,12.753,13.9903,13.4802,13.345,13.2651,13.545,13.8284,13.7402,14.1058,14.4486,14.1979,15.3039,15.9638,15.7637,15.1077,16.1827,15.8722,16.416,15.948,15.7905],"open5_vol":847914.2,"days":14,"atr14":0.4688857142857143,"adv14":17360906,"avg_range_pct14":31.732,"prev_close":5.5,"prev_high":6.15,"prev_low":2.31,"high_20d":6.15,"ref_5d_high":6.15,"ref_5d_low":0.135,"ref_5d_avg_high":1.398,"ref_5d_avg_low":0.5871,"ref_5d_avg_range":0.8109,"sr14":{"levels":[{"lo":0.1311,"hi":0.2387,"mid":0.1709,"touches":25,"last_touch_days_ago":1}],"high":6.15,"low":0.1311,"atr":0.4689,"sessions":14,"tol":0.1172}}