{"symbol":"ZSQR","for_date":"2025-01-03","built":"2026-09-30T18:20:42-04:00","sessions":["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","2025-01-02"],"vol_per_min":[155291.9,151653.1,232998.5,153132.9,157036.8,188391.7,117117.5,129882.6,180856.3,193828.0,142348.0,168120.9,389896.1,392386.9,256235.5,208723.9,395040.3,182396.9,110228.7,103174.7,51055.1,94214.3,91596.4,92540.8,71014.1,62256.2,118128.2,186939.6,76672.7,150141.4,78196.1,79001.6,36958.1,157481.7,188514.9,162794.0,73710.9,104588.8,95393.5,120643.7,68512.3,37192.1,52032.1,39177.2,46225.2,74457.3,51678.7,40907.8,31957.5,31846.4,44067.5,16514.6,37854.4,48531.2,29275.9,49008.7,23710.6,34739.8,106103.5,94549.7,71474.7,30734.5,71905.3,30291.9,34105.6,47473.5,41188.1,61825.0,69863.0,38033.7,30777.6,36437.7,31344.9,13915.1,62982.1,45208.9,30014.1,37097.8,24625.4,31155.9,20848.9,43535.7,10728.4,9954.1,10445.1,11861.6,26656.9,35895.8,26950.4,10834.7,23193.3,65599.9,30798.7,21643.4,29555.6,40449.6,18660.4,32980.5,28352.8,18528.6,25879.8,24110.8,6557.3,16991.7,22844.3,22078.3,22806.4,6621.1,8734.2,9075.9,9252.6,47627.8,41265.9,11494.7,14443.8,22852.4,33874.7,5172.6,13318.1,2538.2,10582.0,7248.6,17040.1,12980.8,7358.1,31179.9,6510.1,11857.4,25402.1,17418.6,18989.1,26827.0,2643.4,15794.6,18293.4,21926.5,13972.1,15329.1,6118.3,4343.1,14809.9,20296.4,11745.3,28313.3,21945.9,9711.4,6780.5,10370.4,10427.3,14382.6,13391.6,10508.1,14298.0,21148.8,9479.1,32298.5,32612.6,1939.6,4757.6,4984.2,3568.8,6889.8,5946.1,4784.8,5463.5,11524.2,871.1,5707.7,8204.2,9274.2,5987.1,26100.1,22563.0,23076.3,13163.7,15803.4,12421.1,19113.8,25691.6,6489.4,11964.9,71183.7,10122.7,24908.9,14381.8,18859.0,69567.0,43866.2,9390.6,7869.4,52392.8,9797.4,14612.4,16616.4,31213.1,36086.8,20507.3,23693.1,7327.9,4567.7,5412.6,45808.4,31594.5,32469.1,11876.9,30944.9,14048.6,5819.6,8051.1,6827.1,19534.9,14343.9,13678.4,2668.1,18054.6,14095.4,5592.4,3583.2,3138.5,4588.1,6147.2,9867.9,13635.0,4983.5,4210.3,5989.2,7514.5,2781.8,2849.7,3101.1,28028.6,10997.7,7198.9,18663.4,10820.2,16797.2,12695.1,3538.6,2111.2,5957.2,2691.8,8215.7,1952.3,4971.2,1081.9,26743.8,6718.9,27490.6,16713.0,11680.6,6905.4,7175.3,4133.6,9157.9,4642.6,7250.1,14066.0,2650.6,2109.4,4072.3,2547.0,7814.4,2785.7,2360.9,5351.9,2237.6,3432.0,8106.5,3512.1,847.1,4211.7,2338.9,1952.9,3869.4,16465.8,9427.7,611.1,4950.0,8358.3,2588.8,4273.4,1256.2,2684.5,5266.4,10836.9,9568.8,5529.0,5851.4,7118.4,1609.5,3317.6,2718.6,11025.4,3173.7,7245.0,1996.6,4387.1,8770.2,20914.9,13003.5,9161.4,3202.6,13329.1,2891.9,2347.7,11199.7,20828.6,28940.4,12123.8,3051.8,9974.8,12068.8,3839.4,3808.7,5256.4,3127.1,6716.4,8374.6,6483.2,1663.4,10176.3,3140.0,7241.9,32813.4,16759.3,8355.9,5059.2,4092.1,13534.6,20342.1,11660.2,11544.6,10164.3,9126.9,5865.7,9715.3,27163.4,4687.4,13844.6,17472.0,11841.4,3429.6,6114.0,2177.6,3753.5,5709.9,3114.5,5706.4,4893.9,2116.4,6834.9,5725.7,1621.6,19113.4,12030.6,8228.4,18877.5,7405.0,6966.7,2230.7,10323.2,15419.5,18297.1,12826.9,3018.5,3797.2,20760.7,3241.6,11873.2,9146.6,6775.4,4719.1,3576.7,25489.9,17563.6,2602.7,10204.9,35209.5,24433.2,4474.2,2786.4,8245.4,5021.9,3453.2,11356.2,10944.4,14407.0,10006.6,46072.6,16714.6],"cum_vol":[155291.9,306945.1,539943.6,693076.5,850113.3,1038505.0,1155622.5,1285505.1,1466361.4,1660189.4,1802537.4,1970658.3,2360554.4,2752941.4,3009176.9,3217900.8,3612941.1,3795337.9,3905566.6,4008741.4,4059796.4,4154010.7,4245607.1,4338147.9,4409162.0,4471418.2,4589546.4,4776486.0,4853158.7,5003300.1,5081496.2,5160497.9,5197455.9,5354937.6,5543452.6,5706246.6,5779957.5,5884546.3,5979939.8,6100583.5,6169095.8,6206287.9,6258320.0,6297497.2,6343722.4,6418179.7,6469858.4,6510766.2,6542723.7,6574570.1,6618637.6,6635152.3,6673006.6,6721537.9,6750813.8,6799822.5,6823533.1,6858272.9,6964376.4,7058926.1,7130400.9,7161135.4,7233040.6,7263332.6,7297438.1,7344911.6,7386099.7,7447924.7,7517787.7,7555821.4,7586599.1,7623036.8,7654381.7,7668296.8,7731278.9,7776487.8,7806501.9,7843599.6,7868225.0,7899380.9,7920229.7,7963765.4,7974493.8,7984447.9,7994893.0,8006754.6,8033411.6,8069307.4,8096257.8,8107092.5,8130285.8,8195885.6,8226684.4,8248327.7,8277883.3,8318332.9,8336993.2,8369973.7,8398326.5,8416855.1,8442734.9,8466845.7,8473403.0,8490394.7,8513239.0,8535317.3,8558123.7,8564744.8,8573479.0,8582554.9,8591807.5,8639435.3,8680701.1,8692195.9,8706639.6,8729492.0,8763366.7,8768539.3,8781857.4,8784395.6,8794977.6,8802226.2,8819266.4,8832247.1,8839605.2,8870785.1,8877295.2,8889152.6,8914554.7,8931973.4,8950962.4,8977789.4,8980432.8,8996227.4,9014520.8,9036447.3,9050419.4,9065748.6,9071866.9,9076209.9,9091019.9,9111316.3,9123061.6,9151374.9,9173320.8,9183032.1,9189812.6,9200183.0,9210610.3,9224992.9,9238384.5,9248892.6,9263190.6,9284339.4,9293818.6,9326117.1,9358729.7,9360669.4,9365427.0,9370411.2,9373980.0,9380869.8,9386815.9,9391600.7,9397064.2,9408588.4,9409459.6,9415167.3,9423371.5,9432645.7,9438632.8,9464732.9,9487295.9,9510372.1,9523535.9,9539339.3,9551760.4,9570874.2,9596565.8,9603055.1,9615020.0,9686203.7,9696326.4,9721235.4,9735617.1,9754476.1,9824043.1,9867909.4,9877300.0,9885169.4,9937562.1,9947359.5,9961971.9,9978588.3,10009801.4,10045888.1,10066395.4,10090088.6,10097416.5,10101984.2,10107396.9,10153205.2,10184799.7,10217268.9,10229145.7,10260090.6,10274139.2,10279958.8,10288009.9,10294836.9,10314371.9,10328715.7,10342394.1,10345062.3,10363116.9,10377212.3,10382804.6,10386387.9,10389526.4,10394114.4,10400261.6,10410129.5,10423764.5,10428748.0,10432958.3,10438947.5,10446462.0,10449243.8,10452093.5,10455194.6,10483223.2,10494220.9,10501419.9,10520083.2,10530903.4,10547700.6,10560395.8,10563934.4,10566045.6,10572002.8,10574694.6,10582910.3,10584862.6,10589833.8,10590915.6,10617659.4,10624378.3,10651868.9,10668581.9,10680262.5,10687167.9,10694343.1,10698476.7,10707634.6,10712277.1,10719527.3,10733593.3,10736243.9,10738353.3,10742425.6,10744972.6,10752786.9,10755572.6,10757933.6,10763285.5,10765523.1,10768955.1,10777061.6,10780573.6,10781420.8,10785632.5,10787971.4,10789924.3,10793793.7,10810259.5,10819687.2,10820298.4,10825248.4,10833606.6,10836195.4,10840468.8,10841725.0,10844409.5,10849675.9,10860512.8,10870081.6,10875610.6,10881462.0,10888580.4,10890189.9,10893507.5,10896226.1,10907251.5,10910425.2,10917670.2,10919666.9,10924054.0,10932824.2,10953739.1,10966742.6,10975904.0,10979106.6,10992435.7,10995327.6,10997675.3,11008875.0,11029703.6,11058644.0,11070767.8,11073819.6,11083794.4,11095863.1,11099702.5,11103511.2,11108767.6,11111894.6,11118611.0,11126985.6,11133468.8,11135132.2,11145308.5,11148448.5,11155690.4,11188503.8,11205263.1,11213619.0,11218678.2,11222770.3,11236304.9,11256646.9,11268307.1,11279851.8,11290016.1,11299143.0,11305008.7,11314724.0,11341887.4,11346574.9,11360419.4,11377891.4,11389732.8,11393162.4,11399276.4,11401454.0,11405207.5,11410917.4,11414031.9,11419738.3,11424632.2,11426748.6,11433583.6,11439309.3,11440930.9,11460044.3,11472074.9,11480303.4,11499180.9,11506585.9,11513552.6,11515783.3,11526106.5,11541526.0,11559823.1,11572649.9,11575668.4,11579465.6,11600226.4,11603468.0,11615341.2,11624487.8,11631263.1,11635982.3,11639559.0,11665048.9,11682612.5,11685215.2,11695420.1,11730629.6,11755062.9,11759537.1,11762323.5,11770568.9,11775590.9,11779044.1,11790400.3,11801344.7,11815751.7,11825758.3,11871830.9,11888545.6],"abs_move_pct":[1.2052,1.3646,2.4621,3.1802,3.4321,4.0753,4.3988,4.0177,3.382,3.7349,3.9951,3.7536,3.2625,3.729,3.2678,3.269,4.3948,4.6906,4.6608,4.7652,4.3652,4.7247,4.9084,5.2705,5.9589,5.6624,6.4148,5.5059,5.7722,5.8531,6.0867,7.1843,6.9679,6.8442,6.9131,7.2632,7.3124,7.6525,8.1331,8.4238,8.5104,7.815,8.1586,8.2131,7.9716,8.2096,8.205,7.3293,7.8845,7.9139,7.2293,6.9769,6.9706,6.9403,7.0448,6.471,6.403,6.6626,6.9194,7.2599,7.3153,7.3836,7.1844,7.1391,7.266,7.2528,7.4873,7.6783,7.7068,8.0119,8.336,7.9407,7.8601,7.8194,7.3908,7.1186,7.3418,7.5649,7.4857,7.3236,7.2338,7.1582,7.69,7.8341,7.4816,7.1136,7.1446,7.096,7.337,7.0429,6.9003,7.0349,7.0579,7.631,7.9886,8.1953,7.4742,7.8526,8.1231,8.1216,8.1734,7.8059,7.9093,8.315,7.9977,7.8361,7.943,8.0828,8.4595,8.1561,8.3545,7.6424,7.5489,7.4671,7.3783,7.5001,7.589,8.2672,8.2785,8.1036,8.4228,8.6038,8.7389,9.0133,9.1048,9.1827,9.1214,8.6635,8.4633,8.201,8.1228,8.8868,8.8703,8.6249,9.0721,8.9552,9.2036,9.4677,9.4158,9.4346,9.1201,8.9946,9.2694,9.2189,9.5917,9.6504,9.6654,9.5575,9.525,9.4098,9.317,9.4768,9.5051,9.4512,9.5933,9.5909,9.9707,9.9482,9.7834,9.6333,9.3732,9.4483,9.4957,8.8255,8.9115,8.8645,8.9056,9.2685,9.4364,9.4897,9.1691,9.9975,9.4906,9.7101,9.435,9.4691,9.2281,8.7702,8.8904,8.9991,8.9837,9.3558,9.4534,9.6996,9.4313,8.7287,8.6606,8.9894,8.9662,9.1971,9.2107,9.6802,9.5527,9.8979,9.5385,9.3626,9.7709,9.1393,8.9181,8.9577,9.079,8.481,8.6897,8.6778,8.6814,8.8891,9.2802,8.9611,8.6025,8.634,8.8293,8.6584,9.1519,9.0147,9.0599,9.0628,9.2093,9.4689,9.0098,9.0655,9.3519,9.1768,8.5798,8.7131,9.5545,9.4784,9.5563,9.6408,9.7745,10.0038,9.4462,9.6414,9.426,9.3897,9.0874,9.5198,9.9979,9.6688,9.4596,9.3178,9.6085,10.696,10.2185,10.6568,10.5908,10.676,10.8724,10.4102,11.3034,11.7512,11.6758,12.0003,12.0553,12.3453,11.6693,12.3673,12.5074,12.3867,11.9338,11.8907,11.8042,13.0037,13.2919,12.9311,12.8759,13.2499,13.3057,13.842,14.2142,14.1476,14.3062,14.4382,14.6981,13.3472,13.2278,13.3465,13.2305,13.1502,13.1777,13.0486,13.2019,12.9169,12.9374,11.538,11.8374,12.3717,12.8318,13.6672,14.0504,14.0279,13.7479,13.8316,15.2523,15.6555,15.5284,15.4621,15.562,16.4764,17.6285,15.2807,15.18,15.3348,14.6409,14.8763,14.9206,14.916,15.4239,15.3954,15.5332,15.278,14.8641,14.9511,15.4746,14.862,14.5209,14.0899,14.225,14.385,14.3624,13.9092,13.9853,14.8312,14.0172,14.7888,14.3881,14.8344,14.9324,15.0534,14.6437,14.2327,14.5149,14.3173,14.1904,13.8359,14.188,14.5554,14.8012,15.4451,14.1439,15.3952,14.8075,14.8154,15.0761,15.3168,15.7516,15.4221,15.152,15.4422,15.1674,15.5252,15.4039,15.5263,15.3341,15.2629,14.6858,14.6757,14.7597,14.8332,14.6964,15.0789,14.8345,14.3114,14.6963,14.3671,14.7075,14.5129,14.6924,14.4754,14.6857,14.627,13.234,14.5742,13.9613,13.7285,13.8489,14.1867,14.3865,14.4725,14.5241,14.8206,14.4364,15.6451,16.2151,16.0278,15.5302,16.6437,16.3911,16.7651,16.2778,15.9765],"open5_vol":850113.3,"days":14,"atr14":0.6238785714285715,"adv14":17395051,"avg_range_pct14":34.367,"prev_close":5.91,"prev_high":6.69,"prev_low":4.5001,"high_20d":6.69,"ref_5d_high":6.69,"ref_5d_low":0.14,"ref_5d_avg_high":2.7072,"ref_5d_avg_low":1.4601,"ref_5d_avg_range":1.2471,"sr14":{"levels":[{"lo":0.1311,"hi":0.2387,"mid":0.1701,"touches":23,"last_touch_days_ago":2}],"high":6.69,"low":0.1311,"atr":0.6239,"sessions":14,"tol":0.156}}