{"symbol":"CORZ","for_date":"2025-03-28","built":"2026-09-30T18:06:40-04:00","sessions":["2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27"],"vol_per_min":[238414.3,90551.0,74045.6,97858.9,74758.9,49856.2,71154.1,89455.9,123334.8,84176.5,74706.9,74052.0,73110.9,68798.3,82167.6,86214.1,74047.6,90011.3,62202.1,65565.3,85727.4,72654.3,50591.3,52920.4,64954.5,54744.6,99411.7,56188.6,110785.3,74712.2,93902.4,53615.8,66082.0,54824.9,45042.1,74135.9,42223.1,41978.1,38876.1,54011.0,56802.0,71839.1,38889.9,30761.5,35901.9,32807.9,47163.7,49927.6,41508.9,42299.1,56475.7,50040.3,35345.4,32081.0,61625.6,40990.9,34610.3,43525.5,39508.1,69899.7,47364.8,44926.3,51753.9,41339.3,29807.9,38618.6,45444.4,60961.0,87266.3,57669.0,81884.0,36179.1,51440.6,46565.1,38449.8,38654.7,31398.3,30904.9,25036.8,43185.4,33930.4,33790.8,57822.2,39234.4,29261.0,46163.4,45746.4,38305.1,31279.9,51094.6,28719.0,37416.5,23658.2,25411.6,28572.9,36881.1,22159.9,25203.5,25184.2,27665.1,57467.9,28035.1,32037.0,29762.4,28182.7,52787.0,24523.4,33112.1,23565.5,24189.4,37502.6,26691.4,69459.6,29541.6,29666.6,42530.7,35647.9,33309.9,40091.2,39680.1,58216.3,48063.5,34528.9,29418.8,24569.1,24503.4,37802.8,38862.6,21584.4,31197.7,29333.5,38134.3,30697.4,48892.4,34793.9,26991.5,28233.6,23705.5,28161.4,25824.9,36434.9,36315.1,32957.6,53022.1,47566.8,32101.1,37234.1,49291.6,32101.4,24605.2,30596.9,48801.1,48192.4,30976.4,33939.1,22769.2,19391.5,26954.6,18238.8,29390.4,23044.4,32771.6,19997.9,24776.4,17417.4,21856.6,15682.7,50751.7,30362.9,27687.9,33079.8,23217.9,17828.4,41917.1,36802.6,20832.1,32740.8,37713.6,25713.6,30144.5,22368.1,20989.3,17997.1,23808.4,14091.0,35399.1,32182.0,20073.1,23716.0,23442.0,15597.0,23265.8,17446.3,20160.1,14783.1,20694.0,20782.4,16254.9,28790.2,15082.4,23033.4,15935.4,27161.9,20619.5,24070.3,20516.4,17997.4,20222.8,17054.3,16341.6,21471.7,16837.3,58537.0,23796.3,25332.3,40939.7,25265.8,18906.0,16984.7,16632.0,55895.5,25325.2,31899.1,22350.0,24304.2,44902.1,23583.3,27375.6,36999.4,19506.9,32501.4,62437.1,35939.6,35888.4,17739.6,21801.0,28477.9,20118.1,15579.2,28308.4,30609.7,28783.1,42294.4,29302.1,30538.8,19860.5,26725.4,35172.7,28134.4,23715.2,38462.1,22549.1,29596.4,42569.1,58776.0,49890.8,31846.5,36712.3,25272.1,21729.1,46971.0,25767.5,34097.9,33996.9,25178.9,22282.4,30187.7,24263.1,24074.1,33345.6,41241.8,30037.2,32432.9,27248.2,42424.7,28147.5,40857.1,35492.8,22327.2,30061.6,27112.5,39461.5,45322.4,89659.8,60042.6,40358.7,60884.2,61725.2,108914.8,64834.4,63705.4,54029.8,64128.4,71336.8,32354.6,45568.9,47423.9,39374.0,33247.4,32635.0,42078.6,57622.1,50897.9,77040.3,60957.6,40829.6,29611.5,20978.4,40302.6,66330.3,51001.4,54240.4,45719.5,36344.1,53344.4,62214.9,35944.4,60503.2,50393.6,39015.9,48810.6,30456.3,93284.5,50908.5,62647.7,87298.3,52277.9,41017.1,41732.9,40737.2,51552.2,56612.4,48802.6,34440.9,32830.0,34518.3,56329.1,38272.5,55607.4,39975.7,32963.1,32886.4,48171.9,24550.6,29551.8,47539.9,29553.0,29760.4,38684.4,131746.8,105204.9,48274.9,54893.8,40589.9,38811.2,61702.1,86809.3,59735.4,49087.6,52572.2,69072.0,72457.6,54668.8,48130.3,48996.1,64476.1,55536.0,39212.6,48229.5,39624.9,42272.0,83941.8,63980.7,48854.8,64491.3,74845.1,54020.6,69896.1,62468.6,52668.0,100679.4,70895.9,94329.4,112156.4,144587.0,143152.0,156443.4,170073.7,216782.7,330946.2],"cum_vol":[238414.3,328965.3,403010.9,500869.8,575628.7,625484.9,696639.1,786095.0,909429.8,993606.3,1068313.2,1142365.2,1215476.1,1284274.4,1366442.1,1452656.2,1526703.9,1616715.1,1678917.2,1744482.5,1830209.9,1902864.2,1953455.5,2006375.9,2071330.4,2126074.9,2225486.6,2281675.3,2392460.6,2467172.8,2561075.2,2614691.0,2680773.0,2735597.9,2780640.1,2854775.9,2896999.0,2938977.1,2977853.2,3031864.2,3088666.2,3160505.3,3199395.1,3230156.6,3266058.6,3298866.5,3346030.2,3395957.9,3437466.8,3479765.9,3536241.6,3586281.9,3621627.3,3653708.3,3715333.9,3756324.7,3790935.0,3834460.5,3873968.6,3943868.4,3991233.1,4036159.4,4087913.3,4129252.6,4159060.4,4197679.1,4243123.4,4304084.4,4391350.7,4449019.7,4530903.7,4567082.8,4618523.4,4665088.5,4703538.3,4742193.0,4773591.3,4804496.1,4829532.9,4872718.4,4906648.8,4940439.6,4998261.8,5037496.1,5066757.1,5112920.5,5158666.9,5196972.1,5228251.9,5279346.5,5308065.5,5345482.0,5369140.2,5394551.8,5423124.6,5460005.7,5482165.6,5507369.1,5532553.3,5560218.4,5617686.2,5645721.3,5677758.3,5707520.7,5735703.4,5788490.4,5813013.8,5846125.9,5869691.4,5893880.9,5931383.5,5958074.9,6027534.4,6057076.1,6086742.7,6129273.4,6164921.3,6198231.2,6238322.4,6278002.5,6336218.8,6384282.3,6418811.1,6448229.9,6472799.1,6497302.4,6535105.2,6573967.9,6595552.3,6626750.0,6656083.5,6694217.8,6724915.2,6773807.6,6808601.5,6835593.0,6863826.6,6887532.1,6915693.4,6941518.3,6977953.2,7014268.4,7047225.9,7100248.1,7147814.9,7179916.0,7217150.1,7266441.7,7298543.1,7323148.3,7353745.2,7402546.4,7450738.8,7481715.2,7515654.4,7538423.6,7557815.1,7584769.6,7603008.4,7632398.9,7655443.2,7688214.9,7708212.7,7732989.1,7750406.5,7772263.1,7787945.9,7838697.6,7869060.4,7896748.3,7929828.1,7953045.9,7970874.4,8012791.4,8049594.0,8070426.1,8103166.9,8140880.5,8166594.1,8196738.6,8219106.7,8240096.0,8258093.1,8281901.5,8295992.5,8331391.6,8363573.6,8383646.6,8407362.6,8430804.6,8446401.6,8469667.4,8487113.7,8507273.9,8522056.9,8542750.9,8563533.4,8579788.3,8608578.5,8623660.9,8646694.3,8662629.7,8689791.6,8710411.1,8734481.4,8754997.7,8772995.1,8793217.9,8810272.1,8826613.7,8848085.4,8864922.7,8923459.7,8947256.0,8972588.3,9013528.0,9038793.8,9057699.8,9074684.5,9091316.5,9147212.0,9172537.2,9204436.4,9226786.4,9251090.6,9295992.6,9319575.9,9346951.5,9383950.9,9403457.8,9435959.2,9498396.3,9534335.9,9570224.3,9587963.9,9609764.9,9638242.7,9658360.8,9673940.0,9702248.4,9732858.1,9761641.2,9803935.6,9833237.7,9863776.5,9883637.0,9910362.4,9945535.1,9973669.5,9997384.7,10035846.8,10058395.9,10087992.4,10130561.4,10189337.4,10239228.2,10271074.7,10307787.0,10333059.1,10354788.2,10401759.2,10427526.7,10461624.6,10495621.5,10520800.4,10543082.8,10573270.5,10597533.6,10621607.7,10654953.4,10696195.1,10726232.4,10758665.2,10785913.4,10828338.1,10856485.6,10897342.7,10932835.5,10955162.7,10985224.4,11012336.9,11051798.4,11097120.7,11186780.5,11246823.1,11287181.8,11348066.0,11409791.2,11518706.0,11583540.4,11647245.7,11701275.5,11765403.9,11836740.7,11869095.3,11914664.1,11962088.1,12001462.1,12034709.5,12067344.5,12109423.1,12167045.1,12217943.1,12294983.4,12355940.9,12396770.5,12426382.0,12447360.4,12487663.1,12553993.4,12604994.8,12659235.2,12704954.7,12741298.8,12794643.1,12856858.1,12892802.4,12953305.6,13003699.2,13042715.1,13091525.7,13121982.0,13215266.5,13266175.0,13328822.7,13416121.0,13468398.9,13509416.0,13551148.9,13591886.1,13643438.4,13700050.8,13748853.4,13783294.3,13816124.3,13850642.6,13906971.7,13945244.2,14000851.6,14040827.3,14073790.4,14106676.9,14154848.8,14179399.4,14208951.1,14256491.0,14286044.0,14315804.4,14354488.8,14486235.6,14591440.4,14639715.3,14694609.1,14735199.0,14774010.2,14835712.3,14922521.6,14982256.9,15031344.5,15083916.7,15152988.7,15225446.3,15280115.1,15328245.4,15377241.4,15441717.6,15497253.6,15536466.1,15584695.6,15624320.6,15666592.6,15750534.4,15814515.1,15863369.9,15927861.1,16002706.3,16056726.9,16126623.1,16189091.6,16241759.6,16342439.1,16413335.0,16507664.4,16619820.8,16764407.8,16907559.8,17064003.1,17234076.9,17450859.6,17781805.8],"abs_move_pct":[0.8725,1.0909,1.1968,1.2662,1.2795,1.3728,1.4883,1.5023,1.4611,1.723,1.6391,1.511,1.594,1.707,1.7392,1.965,2.07,2.2462,2.453,2.4727,2.5043,2.5858,2.5939,2.5343,2.6251,2.6912,2.9832,3.1186,3.1505,3.0357,3.231,3.1696,3.1706,3.1775,3.1453,2.986,2.9275,3.0517,3.1031,3.0744,3.0021,3.1841,3.0348,3.0277,3.0444,2.9863,3.01,3.1322,3.1907,3.1242,3.0873,3.0898,2.9103,2.852,2.7713,2.9717,2.9245,3.0262,3.0766,3.2756,3.1341,3.0046,3.1074,3.0844,3.0709,3.1045,3.1789,3.2187,3.2414,3.1951,3.3518,3.298,3.3648,3.294,3.3699,3.4873,3.4797,3.4033,3.4668,3.4739,3.3935,3.4521,3.4813,3.4448,3.4616,3.6207,3.6368,3.7129,3.7357,3.6875,3.5175,3.5035,3.4488,3.4162,3.3975,3.5001,3.6114,3.6982,3.5953,3.5216,3.4732,3.3731,3.4719,3.4735,3.5203,3.5339,3.5237,3.6982,3.7507,3.8464,3.8837,3.9595,4.0082,4.0445,3.9048,3.9198,3.9258,3.868,3.9167,3.8541,3.8654,3.8075,3.7955,3.743,3.7476,3.7606,3.7063,3.5842,3.5088,3.5779,3.5975,3.6909,3.7277,3.6512,3.6347,3.5784,3.6088,3.6233,3.604,3.5445,3.5649,3.5785,3.6072,3.7347,3.6839,3.5721,3.6202,3.6009,3.5691,3.5147,3.3958,3.463,3.5202,3.577,3.5549,3.5402,3.5351,3.5722,3.4969,3.5755,3.4597,3.4016,3.4089,3.4549,3.4305,3.4461,3.4868,3.4578,3.509,3.4461,3.4131,3.3881,3.4045,3.3475,3.283,3.1766,3.2703,3.3112,3.249,3.174,3.1396,3.1212,3.1676,3.3058,3.2375,3.287,3.2071,3.1965,3.2052,3.2282,3.133,3.1402,3.1177,3.1308,3.1291,3.1673,3.2454,3.2799,3.2856,3.1764,3.1984,3.1423,3.1791,3.1468,3.1743,3.1572,3.1179,3.0686,2.9754,2.947,3.0252,2.9951,3.0275,3.1871,3.1578,3.21,3.3295,3.3671,3.3546,3.4127,3.4507,3.4846,3.5024,3.4405,3.5025,3.5219,3.5575,3.5734,3.582,3.5493,3.5407,3.4456,3.4476,3.4982,3.5084,3.4763,3.4508,3.4821,3.39,3.4437,3.5382,3.6029,3.682,3.6233,3.6235,3.6508,3.7765,3.7827,3.7809,3.9084,3.9615,4.0003,4.0135,4.0567,3.9786,3.937,3.9615,4.0694,4.0759,4.0229,3.9978,4.009,3.9719,3.9414,3.8941,3.8771,3.8484,3.8546,3.907,3.8797,3.9913,3.9455,3.9321,3.9495,3.9634,4.0482,4.1295,4.1994,4.2479,4.2155,4.192,4.0914,3.8737,3.7464,3.8222,3.7665,3.6556,3.527,3.4602,3.522,3.6439,3.5726,3.6639,3.576,3.4386,3.4112,3.3996,3.4392,3.4383,3.4362,3.3683,3.4645,3.5957,3.7175,3.6736,3.724,3.7634,3.7671,3.805,3.9148,3.7413,3.97,3.9851,4.0294,3.9445,3.8956,3.9372,3.9117,4.0172,3.9656,4.0511,4.0451,4.2187,4.1727,4.268,4.1544,4.1902,4.2299,4.1278,4.1029,4.1298,4.1258,4.0697,4.0664,4.0262,4.0652,4.0783,4.201,4.1869,4.1973,4.0669,4.0613,4.0289,3.9654,4.0464,4.0571,3.9863,4.065,4.079,4.2849,4.141,4.1069,4.0198,4.0463,4.1109,4.2182,4.1384,4.1259,4.1625,4.1412,4.1443,4.1295,4.0938,4.0733,4.0654,4.0331,4.1247,4.1291,4.155,4.2106,4.2133,4.2544,4.3369,4.2883,4.3183,4.3928,4.3625,4.2673,4.31,4.3522,4.4209,4.3358,4.3476,4.5384,4.7293,4.7321,4.5888,4.5248,4.4761,4.4283],"open5_vol":575628.7,"days":14,"atr14":0.8125,"adv14":19114909,"avg_range_pct14":9.721,"prev_close":7.88,"prev_high":8.32,"prev_low":7.18,"high_20d":11.81,"ref_5d_high":9.45,"ref_5d_low":7.18,"ref_5d_avg_high":8.8176,"ref_5d_avg_low":8.056,"ref_5d_avg_range":0.7616,"sr14":{"levels":[{"lo":7.83,"hi":8.02,"mid":7.9467,"touches":3,"last_touch_days_ago":6},{"lo":8.14,"hi":8.32,"mid":8.235,"touches":4,"last_touch_days_ago":0},{"lo":8.38,"hi":8.58,"mid":8.4975,"touches":6,"last_touch_days_ago":1},{"lo":8.61,"hi":8.8,"mid":8.7225,"touches":5,"last_touch_days_ago":2},{"lo":8.975,"hi":9.12,"mid":9.062,"touches":5,"last_touch_days_ago":5},{"lo":9.298,"hi":9.45,"mid":9.374,"touches":2,"last_touch_days_ago":2}],"high":9.45,"low":6.78,"atr":0.8125,"sessions":14,"tol":0.2031}}