{"symbol":"BZAI","for_date":"2025-02-18","built":"2026-09-30T18:13:28-04:00","sessions":["2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14"],"vol_per_min":[18591.5,4302.1,2633.9,2184.5,5108.5,4206.2,1739.1,4224.9,3801.7,4388.8,3499.2,1456.9,2876.3,1069.8,1597.4,2074.9,2808.9,1526.4,3395.9,3436.7,13995.4,3020.3,3745.3,3151.6,10974.6,4451.4,5517.4,2207.6,2389.9,2576.0,2297.4,3746.6,2834.9,2902.1,4787.2,4308.4,10936.0,2188.3,1514.2,5027.7,1196.1,1499.1,1623.1,1746.4,861.0,1411.5,1891.7,1115.2,3955.1,319.5,1361.5,3751.4,685.7,5193.4,1881.4,9564.8,4606.3,2494.2,847.9,1584.3,2718.5,3932.6,1489.6,5917.0,7516.0,2137.9,2531.6,2569.4,7415.6,2233.5,3680.2,5287.5,3864.4,8439.2,1867.9,4239.9,1977.7,3132.1,4193.4,3501.9,3712.0,1821.3,5354.2,4703.4,7574.8,11464.7,7389.9,5093.9,4595.2,1583.9,1921.0,5950.4,3499.9,4615.0,2912.0,6298.4,5721.6,5650.3,6920.1,3692.2,3259.4,3227.6,2045.6,4157.6,3091.9,3252.3,3117.9,1075.6,4193.8,1716.5,2966.4,1031.1,4042.9,3615.6,4055.1,3321.1,1888.7,4079.1,1772.0,1284.1,2142.2,1599.2,1511.6,3094.9,1558.4,2503.1,3173.3,1666.4,3599.7,1319.4,1310.9,2924.6,4139.1,3081.8,3079.3,2271.7,4989.7,5603.2,1630.9,2352.9,2054.4,1380.4,1592.2,947.5,1733.4,1600.9,1918.6,1762.6,2241.7,1930.8,4593.1,3827.0,5990.9,6120.1,2902.0,7268.3,3997.1,4300.9,2380.2,3477.9,2329.4,2045.1,2416.6,1375.6,2197.7,6817.9,10602.5,6463.3,4712.9,2448.7,3787.0,2359.4,1466.4,539.6,2177.3,1346.0,2588.1,4064.3,1813.4,5403.4,2268.6,2904.6,1278.6,1316.9,1722.9,815.9,1165.9,2055.7,1332.3,3086.8,1080.4,1703.6,1362.9,2972.2,735.1,1045.6,1919.6,497.8,3800.1,1877.4,1186.7,4543.8,465.4,1807.2,1252.7,496.8,3995.6,1743.3,1072.9,3088.0,421.4,2370.5,5209.2,2335.2,1167.6,2779.8,969.2,806.6,451.1,7651.1,990.1,822.8,1944.6,1037.9,1768.6,1845.8,1032.4,1109.9,616.4,5907.6,6025.6,1613.7,848.4,1499.6,2126.4,1215.4,1697.8,1802.3,2422.9,2179.5,1044.1,1527.3,594.5,1510.8,1851.2,963.2,719.4,1415.1,2978.9,4547.0,1902.3,4676.7,2286.9,956.9,2814.7,2237.1,1238.3,1333.4,1563.6,1409.5,626.8,466.5,1276.9,1949.2,642.2,615.8,552.9,690.9,1273.5,2400.1,1060.4,384.7,671.1,858.9,278.4,477.1,458.2,2793.4,736.7,223.4,379.4,387.8,1303.4,500.4,2705.2,1207.3,460.6,650.4,698.2,919.1,782.1,1778.1,768.3,277.7,1868.2,861.8,1335.4,1239.1,808.4,570.4,638.2,414.7,1230.3,2478.9,1645.4,1236.5,2486.5,1253.7,838.6,1270.6,974.0,2354.9,880.6,4061.1,3054.4,3803.6,1410.5,621.4,954.1,1757.4,865.6,1549.2,1016.1,1900.4,926.0,543.9,1308.4,1372.1,538.2,1166.4,350.3,1896.4,711.7,1169.9,556.2,1033.1,500.0,938.1,893.0,569.0,1689.4,912.0,908.6,649.8,439.0,1717.1,629.2,807.5,755.4,697.4,444.3,389.1,1491.6,931.1,1236.1,647.4,498.4,343.7,5531.1,3091.9,705.3,624.1,2422.2,1260.9,1589.1,1421.9,975.1,2418.8,3473.5,2431.5,1188.6,2049.6,2130.0,3250.6,897.7,1132.1,1781.4,977.6,687.6,3003.7,5253.1,1694.5,1461.2,2676.1,1374.2,1743.7,2918.3,4749.9,7377.9,5933.1],"cum_vol":[18591.5,22893.6,25527.5,27712.0,32820.5,37026.7,38765.8,42990.7,46792.4,51181.2,54680.4,56137.4,59013.6,60083.4,61680.8,63755.7,66564.6,68091.0,71486.9,74923.6,88919.0,91939.3,95684.6,98836.2,109810.9,114262.2,119779.6,121987.3,124377.2,126953.2,129250.6,132997.3,135832.1,138734.3,143521.5,147829.9,158765.9,160954.2,162468.4,167496.1,168692.3,170191.4,171814.6,173560.9,174421.9,175833.4,177725.1,178840.4,182795.4,183114.9,184476.4,188227.9,188913.6,194107.0,195988.4,205553.1,210159.4,212653.6,213501.5,215085.8,217804.3,221736.9,223226.6,229143.6,236659.6,238797.5,241329.1,243898.6,251314.1,253547.6,257227.9,262515.4,266379.8,274819.0,276686.9,280926.8,282904.5,286036.6,290230.0,293731.9,297443.9,299265.2,304619.4,309322.8,316897.6,328362.3,335752.1,340846.0,345441.2,347025.1,348946.1,354896.5,358396.4,363011.4,365923.4,372221.9,377943.4,383593.7,390513.8,394206.0,397465.4,400693.0,402738.6,406896.1,409988.1,413240.4,416358.3,417433.9,421627.6,423344.1,426310.6,427341.7,431384.6,435000.1,439055.2,442376.4,444265.1,448344.1,450116.1,451400.3,453542.5,455141.7,456653.3,459748.1,461306.5,463809.6,466982.9,468649.3,472249.0,473568.4,474879.2,477803.8,481942.9,485024.6,488103.9,490375.6,495365.4,500968.6,502599.5,504952.4,507006.7,508387.1,509979.3,510926.8,512660.1,514261.0,516179.6,517942.1,520183.9,522114.6,526707.8,530534.8,536525.6,542645.7,545547.7,552816.0,556813.1,561114.1,563494.3,566972.2,569301.6,571346.8,573763.4,575138.9,577336.6,584154.6,594757.1,601220.4,605933.3,608382.0,612169.0,614528.4,615994.8,616534.4,618711.7,620057.7,622645.9,626710.1,628523.6,633927.0,636195.6,639100.2,640378.8,641695.6,643418.5,644234.4,645400.2,647455.9,648788.2,651875.0,652955.4,654659.0,656021.9,658994.1,659729.3,660774.9,662694.6,663192.4,666992.5,668869.9,670056.6,674600.4,675065.8,676873.0,678125.7,678622.5,682618.1,684361.4,685434.4,688522.4,688943.8,691314.3,696523.5,698858.7,700026.3,702806.1,703775.3,704581.9,705032.9,712684.1,713674.1,714496.9,716441.6,717479.5,719248.1,721093.9,722126.3,723236.2,723852.6,729760.3,735785.9,737399.6,738248.0,739747.6,741874.0,743089.4,744787.2,746589.5,749012.4,751191.9,752236.0,753763.3,754357.8,755868.6,757719.8,758683.0,759402.4,760817.5,763796.4,768343.4,770245.6,774922.4,777209.2,778166.1,780980.9,783218.0,784456.3,785789.7,787353.4,788762.9,789389.6,789856.1,791133.0,793082.2,793724.4,794340.2,794893.1,795584.1,796857.6,799257.6,800318.1,800702.8,801373.9,802232.8,802511.2,802988.4,803446.6,806239.9,806976.6,807200.0,807579.4,807967.2,809270.6,809771.0,812476.2,813683.5,814144.1,814794.6,815492.8,816411.9,817194.0,818972.1,819740.4,820018.1,821886.3,822748.1,824083.5,825322.6,826131.1,826701.5,827339.7,827754.4,828984.7,831463.6,833109.0,834345.5,836832.0,838085.7,838924.3,840194.9,841168.9,843523.8,844404.4,848465.4,851519.9,855323.4,856733.9,857355.4,858309.5,860066.9,860932.6,862481.8,863497.9,865398.2,866324.2,866868.1,868176.6,869548.7,870086.9,871253.4,871603.6,873500.0,874211.7,875381.6,875937.8,876970.9,877470.9,878409.0,879302.0,879871.0,881560.4,882472.4,883381.0,884030.8,884469.8,886186.9,886816.1,887623.6,888378.9,889076.4,889520.6,889909.7,891401.3,892332.4,893568.6,894216.0,894714.4,895058.1,900589.2,903681.1,904386.4,905010.4,907432.6,908693.6,910282.7,911704.6,912679.7,915098.5,918572.0,921003.5,922192.1,924241.7,926371.7,929622.4,930520.1,931652.2,933433.6,934411.2,935098.8,938102.5,943355.6,945050.1,946511.4,949187.5,950561.7,952305.4,955223.7,959973.6,967351.5,973284.6],"abs_move_pct":[1.153,1.828,2.504,2.5877,2.5236,2.928,3.1219,3.6446,3.5848,3.193,3.2836,3.4937,3.1709,3.1597,3.1846,3.1856,3.2631,3.5498,3.5052,3.4679,3.6304,3.7361,3.622,3.5208,3.8837,3.8075,4.0045,4.0362,3.8095,3.8856,4.1148,3.7388,3.4259,3.3315,4.0985,4.4401,4.8396,4.812,4.9089,4.99,5.0326,4.6447,4.6657,4.6108,4.7572,4.5806,4.797,4.773,4.8005,4.875,4.7012,4.8828,4.8037,5.0795,5.0238,5.2128,4.3928,4.5473,4.4055,4.6463,4.6451,4.8601,5.1438,5.2409,5.1551,5.292,5.8503,5.735,5.3773,5.9047,6.1069,6.3793,6.6349,6.8071,6.8927,6.8423,6.8513,7.1735,7.2436,7.3944,7.2687,6.9137,7.3356,7.7002,8.0644,8.1885,7.4156,7.6393,7.2306,7.328,7.2146,7.6041,7.9422,7.8056,7.927,8.3472,7.7794,7.8028,7.8461,8.201,8.3943,8.2156,8.2382,8.3251,8.5642,8.2906,8.0935,8.1223,7.9525,7.9866,8.3041,8.1979,8.4766,8.3559,8.6303,8.3766,8.69,8.6348,8.1426,8.1557,8.1875,8.1332,7.9817,8.1592,8.2603,8.2849,8.2253,8.2312,8.3003,8.4441,8.5668,8.6211,8.6855,9.2399,9.0486,9.0961,9.3538,9.1019,9.0223,9.1878,9.1561,8.7114,8.8507,9.1847,9.12,9.1069,9.3826,9.4101,9.4918,9.9019,10.3275,10.3622,10.0633,10.3056,10.2989,10.346,10.6362,10.3979,10.0279,10.0994,10.1525,10.257,10.2717,9.8703,9.7909,10.4251,10.5022,10.2103,10.2898,9.7122,9.7441,9.4736,9.4451,9.4081,9.5078,9.4363,9.0438,8.5441,8.6702,8.6261,8.2431,8.2974,8.1154,8.2099,8.2816,8.2596,8.0082,8.1849,8.2873,8.727,8.5533,8.3793,8.3271,8.2517,8.6424,8.7211,8.7842,8.5396,8.6766,8.508,8.5101,8.6672,8.5832,8.4543,8.4425,8.5207,8.6776,8.8522,8.9554,9.0158,9.0032,8.6998,8.9056,8.8308,9.107,8.8299,8.6915,8.5445,8.5854,8.8567,8.7789,8.7092,8.641,8.6707,8.6568,8.3887,8.184,8.5643,8.6493,8.6026,8.5289,8.3742,8.4106,8.4702,8.5413,8.4703,8.5134,8.7094,8.966,9.1385,8.9151,9.1028,9.0553,8.9797,9.0613,9.1379,8.9091,8.7301,8.902,8.7293,8.8114,8.7376,8.3637,8.3883,8.6314,8.592,8.5299,8.2781,8.3673,8.4756,8.4316,8.551,8.5459,8.7033,8.7397,8.7865,8.7645,8.59,8.3122,8.4154,8.3232,8.421,8.4787,8.4088,8.1954,8.1833,8.2222,8.3451,8.5103,8.4025,8.215,8.3552,8.3118,8.2489,8.3524,8.4408,8.5862,8.7297,8.5671,8.447,8.7674,8.8385,8.7171,8.6855,9.3671,8.9389,8.9792,8.7105,8.6402,8.6465,8.6946,8.4399,8.4049,8.2383,8.5516,8.7031,8.4306,8.2543,8.2812,8.3151,8.3381,8.3165,8.5004,8.4314,8.8222,8.7823,8.6824,8.6097,8.55,8.339,8.5161,8.4072,8.4548,8.4525,8.3448,8.1889,8.3341,8.3399,8.3025,8.1822,8.1801,8.6758,8.678,8.6236,8.2959,8.6556,8.9704,8.7631,8.8482,8.8871,8.9283,9.1488,9.1945,9.0933,9.0853,9.4161,9.3368,9.0945,9.0227,9.0564,9.0858,8.9532,9.0245,8.8794,8.966,9.1431,9.0345,8.8925,9.0512,9.2527,9.3876,9.3335,9.37,9.6327,9.4887,9.4586,9.5888,9.6269,9.6364,9.8173,9.6644,9.5436,9.5293,9.5371,9.6043,9.6815,9.8255,9.7644,10.072,10.0879,10.0677,9.7493,9.5509,10.0644,9.9596,10.2272,9.9862,10.2523,10.6665,10.7493],"open5_vol":32820.5,"days":14,"atr14":0.8467071428571431,"adv14":1022888,"avg_range_pct14":21.249,"prev_close":5.15,"prev_high":5.49,"prev_low":3.9,"high_20d":11.5,"ref_5d_high":5.49,"ref_5d_low":2.85,"ref_5d_avg_high":4.584,"ref_5d_avg_low":3.27,"ref_5d_avg_range":1.314,"sr14":{"levels":[{"lo":3.14,"hi":3.25,"mid":3.2,"touches":3,"last_touch_days_ago":1},{"lo":3.74,"hi":3.9,"mid":3.8467,"touches":3,"last_touch_days_ago":0},{"lo":4.4,"hi":4.54,"mid":4.47,"touches":2,"last_touch_days_ago":1},{"lo":5.09,"hi":5.25,"mid":5.1467,"touches":3,"last_touch_days_ago":4},{"lo":5.31,"hi":5.49,"mid":5.4,"touches":2,"last_touch_days_ago":0},{"lo":5.6,"hi":5.81,"mid":5.655,"touches":6,"last_touch_days_ago":7},{"lo":5.855,"hi":6.0494,"mid":5.9724,"touches":6,"last_touch_days_ago":6}],"high":6.4,"low":2.85,"atr":0.8467,"sessions":14,"tol":0.2117}}